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 11 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 135 110 25 7,100 2,619 4,481 16
AAC AAC TECH (02018) 1,104 596 508 36,444 17,376 19,068 45
ACC ANHUI CONCH (00914) 231 123 108 21,320 11,058 10,262 25
AIA AIA (01299) 13,368 6,244 7,124 136,213 59,440 76,773 29
AIR AIR CHINA (00753) 1,145 861 284 22,885 13,704 9,181 38
AKS AKESO (09926) 1,203 673 530 19,177 9,495 9,682 70
ALA ALH (ADJ-A) (00241) 53 2 51 147,562 66,489 81,073 33
ALB BABA (09988) 108,241 74,187 34,054 2,195,932 1,088,937 1,106,995 38
ALC ALUMINUM CORP OF CHINA (02600) 2,582 1,523 1,059 53,023 27,606 25,417 45
ALH ALI HEALTH (00241) 3,240 1,807 1,433 43,679 22,228 21,451 35
AMC CAM CSI300 (03188) 601 263 338 8,558 3,658 4,900 18
ANA ANTA SPORTS (02020) 2,431 1,238 1,193 167,831 93,407 74,424 28
BCM BANK OF COMM CO LTD (03328) 2,289 1,032 1,257 29,783 16,312 13,471 18
BEA BANK OF EAST ASIA (00023) 2,753 821 1,932 38,413 17,136 21,277 22
BIU BIDU (09888) 50,027 37,735 12,292 856,907 396,006 460,901 40
BLI BILIBILI (09626) 7,501 2,221 5,280 169,658 87,631 82,027 43
BOC BOC HK (HLDGS) LTD (02388) 1,944 1,248 696 50,344 17,204 33,140 19
BOM BEONE MEDICINES (06160) 330 107 223 22,606 9,842 12,764 34
BUD BUD APAC (01876) 1,926 379 1,547 29,479 16,028 13,451 23
BYD BYD COMPANY (01211) 10,219 5,291 4,928 428,422 178,647 249,775 34
BYE BYD ELECTRONIC (00285) 2,717 949 1,768 36,527 16,581 19,946 44
CAT CATL (03750) 6,825 3,176 3,649 188,061 77,734 110,327 37
CCC CHINA COMM CONS (01800) 900 50 850 64,563 41,511 23,052 19
CCE CHINA COAL (01898) 1,393 740 653 37,373 11,098 26,275 32
CDA CHINA CINDA (01359) 0 0 0 3,664 3,091 573 31
CGN CGN POWER (01816) 1,277 507 770 12,436 6,137 6,299 27
CHQ CHINA HONGQIAO (01378) 1,238 765 473 24,899 15,318 9,581 38
CHT CHINA MOBILE LTD (00941) 3,815 2,390 1,425 212,407 85,102 127,305 11
CHU CHINA UNICOM LTD (00762) 697 383 314 78,236 39,723 38,513 23
CIT CITIC (00267) 1,129 660 469 21,798 9,674 12,124 25
CKH CKH HOLDINGS (00001) 1,323 709 614 42,136 22,999 19,137 21
CKP CK ASSET (01113) 524 190 334 14,034 6,539 7,495 20
CLI CHINA LIFE INSURANCE (02628) 17,643 10,008 7,635 293,626 140,516 153,110 36
CLP CLP HOLDINGS LTD (00002) 1,133 493 640 10,729 4,855 5,874 14
CMB CM BANK (03968) 1,148 872 276 131,680 51,653 80,027 22
CNC CNOOC LTD (00883) 10,994 5,857 5,137 291,593 117,846 173,747 30
COL CHINA OVERSEAS (00688) 685 283 402 53,403 27,207 26,196 37
COS COSCO SHIP HOLD (01919) 366 118 248 20,329 7,485 12,844 28
CPA CATHAY PACIFIC AIRWAYS (00293) 1,370 465 905 31,088 15,098 15,990 25
CPC CHINA PETROL & CHEM COR (00386) 22,396 17,397 4,999 351,128 165,110 186,018 23
CPI CPIC (02601) 941 306 635 108,996 45,186 63,810 29
CRC CHINA RAIL CONS (01186) 164 0 164 15,719 7,697 8,022 17
CRG CHINA RAILWAY (00390) 995 430 565 49,081 20,611 28,470 19
CRL CHINA RES LAND (01109) 1,290 823 467 70,670 33,377 37,293 37
CRP CHINA RES POWER (00836) 478 305 173 10,926 4,812 6,114 22
CSA CSOP A50 ETF (02822) 308 146 162 8,230 3,312 4,918 18
CSE CHINA SHENHUA (01088) 1,915 1,023 892 61,173 27,981 33,192 25
CSP CSPC PHARMA (01093) 14,956 8,221 6,735 156,604 62,812 93,792 47
CTB CITIC BANK (00998) 505 157 348 27,986 15,603 12,383 21
CTC CHINA TELECOM CORP LTD (00728) 1,599 1,033 566 106,981 50,555 56,426 21
CTS CITIC SEC (06030) 1,972 812 1,160 46,216 21,372 24,844 34
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 79
GAC GAC GROUP (02238) 69 63 6 7,668 5,215 2,453 30
GAH GEELY AUTO (00175) 1,118 579 539 44,025 22,114 21,911 38
GHL XINYI GLASS (00868) 2,722 1,659 1,063 10,106 5,385 4,721 32
GLI GANFENG LITHIUM (01772) 5,165 1,744 3,421 109,406 69,409 39,997 56
GLX GALAXY ENT (00027) 1,159 646 513 68,040 28,796 39,244 26
GST GOLDWIND (02208) 409 105 304 4,978 1,961 3,017 54
GWM GWMOTOR (02333) 556 232 324 47,725 23,262 24,463 33
HCF HSCEI ETF (02828) 498 219 279 14,071 5,402 8,669 18
HDO HAIDILAO (06862) 962 240 722 27,795 15,006 12,789 36
HEH POWER ASSETS (00006) 1,241 657 584 6,917 2,765 4,152 16
HES HAIER SMART HOME (06690) 286 139 147 11,294 5,595 5,699 24
HEX HK EXCHANGES & CLEARING (00388) 17,568 6,800 10,768 361,219 168,791 192,428 18
HGN HENGAN INT'L (01044) 2,805 1,649 1,156 15,111 6,732 8,379 25
HKB HSBC HOLDINGS PLC (00005) 12,557 3,952 8,605 309,573 123,348 186,225 21
HKG HONG KONG & CHINA GAS (00003) 10,197 7,107 3,090 46,111 17,457 28,654 14
HLD HENDERSON LAND DEV LTD (00012) 513 173 340 17,891 10,763 7,128 27
HNP HUANENG POWER INT INC (00902) 2,359 1,114 1,245 53,082 31,239 21,843 26
HOS HUA HONG GRACE (01347) 1,358 964 394 33,480 17,551 15,929 66
HRB HORIZON ROBOTICS (09660) 1,305 852 453 88,850 56,901 31,949 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 42
INB INNOVENT BIO (01801) 648 119 529 24,000 9,835 14,165 41
JDC JD (09618) 5,020 2,635 2,385 249,829 110,449 139,380 31
JDH JD HEALTH (06618) 787 284 503 52,132 23,963 28,169 38
JXC JIANGXI COPPER (00358) 8,371 2,779 5,592 46,721 22,537 24,184 52
KAT Z.AI (02513) 16,621 11,204 5,417 64,255 47,791 16,464 86
KCH KINGSOFT CLOUD (03896) 63 20 43 6,555 3,969 2,586 58
KDS KINGDEE INT'L (00268) 189 81 108 29,457 13,570 15,887 60
KEH BEKE (02423) 1,549 1,015 534 32,364 18,671 13,693 37
KLE KUNLUN ENERGY (00135) 272 178 94 4,117 1,669 2,448 26
KSO KINGSOFT (03888) 755 671 84 29,785 12,794 16,991 36
KST KUAISHOU (01024) 17,677 11,111 6,566 563,151 297,625 265,526 42
LAO LAOPU GOLD (06181) 1,941 691 1,250 50,820 21,635 29,185 60
LAU LI AUTO (02015) 3,607 1,456 2,151 150,638 74,789 75,849 45
LEN LENOVO GROUP (00992) 4,335 1,949 2,386 254,922 103,508 151,414 57
LNI LI NING (02331) 3,357 1,791 1,566 166,835 76,398 90,437 34
LNK LINK REIT (00823) 5,427 2,080 3,347 44,391 19,339 25,052 18
LSP LUXSHARE ICT (02475) 2,024 963 1,061 24,440 14,416 10,024 54
MDG MIDEA GROUP (00300) 613 394 219 22,789 11,590 11,199 22
MEN MENGNIU DAIRY (02319) 130 85 45 24,290 11,534 12,756 27
MET MEITUAN DIANPING (03690) 24,404 12,150 12,254 1,030,767 496,178 534,589 40
MGM MGM CHINA (02282) 140 81 59 11,300 6,864 4,436 27
MIU XIAOMI (01810) 32,748 17,321 15,427 1,217,768 658,309 559,459 43
MNX MINIMAX (00100) 102,192 79,742 22,450 328,116 198,055 130,061 98
MOL CMOC (03993) 1,356 601 755 15,962 9,600 6,362 55
MSB MINSHENG BANK (01988) 15,952 7,642 8,310 42,106 25,150 16,956 25
MTR MTR CORPORATION LTD (00066) 835 449 386 24,054 10,281 13,773 18
MTU MEITU (01357) 1,743 795 948 20,464 10,747 9,717 62
NBM CNBM (03323) 672 312 360 51,133 33,794 17,339 43
NCL NCI (01336) 2,396 1,305 1,091 28,934 14,755 14,179 37
NFU NONGFU SPRING (09633) 595 314 281 13,439 5,836 7,603 30
NIO NIO (09866) 2,887 1,876 1,011 26,841 13,935 12,906 52
NTE NTES (09999) 1,685 748 937 48,105 22,750 25,355 33
NWD NEW WORLD DEV CO LTD (00017) 5,033 2,795 2,238 95,648 21,435 74,213 62
ORT NEW ORIENTAL (09901) 342 249 93 14,867 7,846 7,021 34
PAI PING AN INSURANCE LTD (02318) 21,960 11,291 10,669 791,075 349,573 441,502 24
PEC PETROCHINA CO LTD (00857) 5,024 3,026 1,998 211,047 68,819 142,228 28
PEN XPENG (09868) 2,971 1,296 1,675 286,645 195,867 90,778 46
PHT PA GOODDOCTOR (01833) 193 141 52 21,278 15,392 5,886 40
PIC PICC P&C (02328) 621 427 194 19,560 8,056 11,504 25
PIN PICC GROUP (01339) 964 594 370 15,470 7,805 7,665 31
POP POP MART (09992) 26,275 10,920 15,355 638,901 288,085 350,816 26
SAN SANDS CHINA LTD (01928) 2,864 1,033 1,831 173,953 77,884 96,069 25
SBI 3SBIO (01530) 376 178 198 8,519 3,389 5,130 49
SBO SBP GROUP (01177) 747 461 286 20,179 10,995 9,184 44
SET SENSETIME (00020) 334 174 160 16,212 9,640 6,572 52
SGM SD GOLD (01787) 1,580 867 713 90,182 42,674 47,508 67
SHK SUN HUNG KAI PPT LTD (00016) 5,207 2,676 2,531 24,845 13,542 11,303 33
SHL XINYI SOLAR (00968) 1,168 305 863 45,961 21,426 24,535 40
SHN SHEIN (00625) 969 535 434 9,106 4,204 4,902 54
SHZ SHENZHOU INTL (02313) 1,078 785 293 23,657 12,035 11,622 29
SMC SMIC (00981) 5,865 2,926 2,939 110,340 51,756 58,584 40
SNO SUNNY OPT (02382) 2,675 1,312 1,363 56,632 26,613 30,019 47
SNP SINOPHARM (01099) 237 15 222 13,645 7,847 5,798 21
SWA SWIRE PACIFIC LTD 'A' (00019) 316 219 97 6,790 3,515 3,275 22
TCH TENCENT HOLDINGS LTD (00700) 77,219 42,801 34,418 2,283,418 1,231,349 1,052,069 27
TIC TECHTRONIC IND (00669) 475 260 215 24,747 12,300 12,447 27
TPX XTALPI (02228) 176 128 48 4,815 2,541 2,274 55
TRF TRACKER FUND OF HK (02800) 5,103 1,259 3,844 47,653 15,585 32,068 18
TRP TRIP.COM (09961) 2,989 1,604 1,385 125,674 53,774 71,900 58
UBR UBTECH ROBOTICS (09880) 1,413 867 546 52,589 27,771 24,818 70
VGT VGT (02476) 610 225 385 4,988 2,457 2,531 70
VNK CHINA VANKE (02202) 956 631 325 68,219 14,679 53,540 52
WCP WEICHAI POWER (02338) 2,146 967 1,179 7,867 4,638 3,229 49
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 28
WHG WH GROUP (00288) 4,585 1,923 2,662 15,719 6,859 8,860 28
WHL THE WHARF (HLDGS) LTD (00004) 190 121 69 2,757 1,307 1,450 32
WWC WANT WANT CHINA (00151) 843 95 748 6,748 3,520 3,228 27
WXA WUXI APPTEC (02359) 257 157 100 26,034 12,700 13,334 41
WXB WUXI BIO (02269) 5,241 1,288 3,953 127,068 60,639 66,429 44
XAB ABC ($0.001) (01288) 894 302 592 29,973 13,653 16,320 25
XBC BANK OF CHINA ($0.001) (03988) 46,268 15,848 30,420 500,236 218,046 282,190 22
XCC CCB ($0.001) (00939) 8,734 5,045 3,689 572,468 241,895 330,573 21
XIC ICBC ($0.001) (01398) 4,582 2,522 2,060 402,559 167,274 235,285 22
XPB PSBC ($0.001) (01658) 1,150 739 411 12,619 6,751 5,868 22
XTW CHINA TOWER ($0.001) (00788) 880 761 119 47,090 30,884 16,206 15
YOF YOFC (06869) 955 473 482 22,179 11,254 10,925 94
YZC YANKUANG ENERGY (01171) 393 92 301 32,530 14,959 17,571 39
ZAO ZA ONLINE (06060) 312 93 219 23,817 15,208 8,609 40
ZJG ZIJIN GOLD INTL (02259) 5,854 2,178 3,676 89,055 42,771 46,284 74
ZJI ZJ INNOLIGHT (03308) 1,980 953 1,027 39,573 19,610 19,963 84
ZJM ZIJIN MINING GROUP (02899) 13,798 5,886 7,912 165,867 62,189 103,678 56
ZLT LEAPMOTOR (09863) 272 211 61 19,487 10,452 9,035 41
ZMI ZHAOJIN MINING (01818) 394 155 239 21,676 11,015 10,661 55
ZSH ZHONGSHENG HLDG (00881) 396 325 71 14,489 9,051 5,438 47
ZSI SANHUA (02050) 222 88 134 6,594 3,299 3,295 43
ZTE ZTE (00763) 795 276 519 17,325 9,705 7,620 45
TOTAL 914,738 517,963 396,775 20,555,836 9,919,979 10,635,857
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 18SEP26 292.50 24,482 6.40 96 9.42 5.95 2,143 -9.27 -59.16
C MNX 18SEP26 270.00 23,426 14.26 95 17.35 12.40 21,630 -14.92 -51.13
P XBC 29OCT26 5.75 17,249 0.065 21 0.079 0.075 18,264 -0.018 -21.687
C BIU 29SEP26 97.50 11,600 0.68 39 0.98 0.81 10,550 -0.13 -16.05
C BIU 29OCT26 97.50 8,002 2.43 41 2.74 2.74 11,738 -0.10 -3.95
C BIU 29SEP26 92.50 6,348 1.84 39 2.06 1.96 7,917 -0.20 -9.80
P TCH 11SEP26 425.00 6,311 0.00 0 4.49 0.01 1,924 -2.44 -100.00
C XBC 29SEP26 5.00 6,170 1.052 0 1.033 1.025 19,940 +0.074 +7.566
C BIU 29OCT26 92.50 6,001 4.05 41 4.11 4.11 7,650 -0.09 -2.17
C CPC 29OCT26 5.25 5,840 0.02 24 0.04 0.03 10,029 -0.01 -33.33
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P ZJM 11SEP26 35.50 21 0.68 0 1.18 0.20 0 +0.67 +6,700.00
P ZJM 11SEP26 36.00 57 1.18 0 1.42 0.77 0 +1.14 +2,850.00
P KST 29SEP27 13.00 0 0.18 51 0.00 0.00 15 +0.17 +1,700.00
P ZJM 11SEP26 35.00 112 0.18 0 0.97 0.15 20 +0.17 +1,700.00
P ZJM 18SEP26 32.00 19 0.18 56 0.25 0.15 21 +0.17 +1,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 11SEP26 76.00 615 0.00 0 0.15 0.01 420 -0.23 -100.00
C AIA 11SEP26 77.00 26 0.00 0 0.03 0.03 81 -0.09 -100.00
C AIA 11SEP26 78.00 0 0.00 0 0.00 0.00 61 -0.04 -100.00
C AIA 11SEP26 79.00 0 0.00 0 0.00 0.00 49 -0.02 -100.00
C AIA 11SEP26 80.00 0 0.00 0 0.00 0.00 75 -0.01 -100.00
* 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$ 16.600
29SEP26 9.75 C 0.00 0.00 0.00 6.86 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.61 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.12 -0.12 81 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.62 -0.12 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.12 -0.12 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.62 -0.12 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.12 -0.12 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.62 -0.12 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 -0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
29SEP26 15.50 C 1.02 1.02 1.02 1.13 -0.10 16 3 130 -3
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.09 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 -0.07 15 0 14 0
29SEP26 17.00 C 0.07 0.10 0.07 0.10 -0.05 16 16 150 -7
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 133 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.14 -0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.64 -0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.15 -0.09 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.65 -0.09 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.15 -0.09 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.66 -0.06 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.16 -0.06 16 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.68 -0.06 17 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.22 -0.06 17 0 0 0
29OCT26 16.00 C 0.68 0.70 0.68 0.79 -0.09 15 45 60 +45
29OCT26 16.50 C 0.00 0.00 0.00 0.48 -0.07 16 0 76 0
29OCT26 17.00 C 0.00 0.00 0.00 0.26 -0.05 16 0 120 0
29OCT26 17.50 C 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 43 0
29OCT26 19.00 C 0.02 0.02 0.02 0.01 -0.01 18 10 38 +10
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 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 29 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.15 -0.09 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.66 -0.08 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.16 -0.08 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.67 -0.08 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.17 -0.08 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.18 -0.07 15 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.71 -0.06 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.27 -0.05 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.86 -0.10 16 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.58 -0.05 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.35 -0.03 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.19 -0.02 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 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 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
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 6.90 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.65 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.15 -0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.66 -0.08 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.16 -0.08 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.67 -0.09 22 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.17 -0.08 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.68 -0.06 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 -0.07 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 -0.07 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 -0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 -0.07 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.09 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 -0.05 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.03 18 0 66 0
30DEC26 19.00 C 0.07 0.07 0.07 0.07 -0.02 19 28 39 +28
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 20.00 C 0.05 0.05 0.05 0.02 -0.01 19 8 31 -5
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 37 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 6.90 -0.09 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.65 -0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.15 -0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.66 -0.08 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.16 -0.08 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.67 -0.09 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.17 -0.12 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.71 -0.06 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.26 -0.06 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.86 -0.05 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 -0.12 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.19 -0.05 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 -0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 -0.03 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.04 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -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 0.00 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 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.15 -0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.66 -0.08 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.16 -0.08 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.17 -0.09 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.67 -0.11 16 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.17 -0.15 13 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.81 -0.05 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.42 -0.05 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.06 -0.05 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.74 -0.04 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.41 -0.08 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.17 -0.03 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.95 -0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.01 19 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 21 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 6.15 -0.09 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.66 -0.08 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.17 -0.07 21 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.17 -0.11 15 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.68 -0.15 14 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.28 -0.12 16 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.99 -0.05 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.63 -0.04 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.29 -0.03 20 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.98 -0.03 20 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.65 -0.08 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.41 -0.02 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.84 -0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
TOTAL CALL 110 2,619 +68
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 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 38 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 0.03 0.03 0.03 0.01 0.00 17 5 148 -5
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 534 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.02 17 0 38 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 +0.03 17 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.91 +0.05 16 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 +0.06 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.96 +0.12 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.41 +0.07 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.45 +0.11 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 +0.11 77 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.45 +0.11 86 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.44 +0.10 92 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 +0.10 100 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.44 +0.10 108 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.44 +0.10 115 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.45 +0.11 125 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 46 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 0.06 -0.01 17 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 0.00 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.34 0.00 17 0 15 0
29OCT26 17.00 P 0.62 0.62 0.62 0.62 +0.02 17 2 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.98 +0.03 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.41 +0.04 16 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.96 +0.12 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.45 +0.11 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.45 +0.11 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.45 +0.11 50 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.45 +0.11 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.45 +0.11 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.45 +0.11 67 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.44 +0.10 70 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.44 +0.10 75 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 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.20 +0.02 17 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.38 +0.03 17 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.60 +0.04 17 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.92 +0.06 16 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.31 +0.08 17 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.74 +0.05 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.20 +0.06 16 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.68 +0.06 16 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.62 +0.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.61 +0.18 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.60 +0.19 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.58 +0.17 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.58 +0.17 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.58 +0.18 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 25 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 295 0
30DEC26 15.00 P 0.24 0.24 0.24 0.18 -0.02 18 18 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 -0.01 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.01 19 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 +0.04 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 0.00 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 +0.05 18 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.81 +0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 +0.04 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 +0.04 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.26 +0.12 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.75 +0.16 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 +0.17 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.71 +0.17 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.71 +0.18 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 +0.18 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.69 +0.17 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.68 +0.17 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.68 +0.18 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.67 +0.17 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 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 0.05 +0.01 20 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 0.14 +0.01 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 0.00 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.01 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 +0.02 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 +0.05 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.28 +0.05 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.58 +0.04 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.95 +0.04 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.35 +0.04 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.78 +0.05 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.33 +0.15 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.79 +0.15 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.75 +0.17 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.71 +0.16 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.71 +0.18 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.70 +0.18 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.69 +0.17 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.69 +0.18 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.68 +0.18 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.67 +0.17 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 0.00 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 +0.05 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.45 +0.05 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.72 +0.04 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.14 +0.08 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.46 +0.02 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.87 +0.05 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.40 +0.13 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.86 +0.15 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.78 +0.16 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.74 +0.17 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.72 +0.18 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.70 +0.17 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.69 +0.17 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.69 +0.18 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.68 +0.18 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.67 +0.17 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.01 21 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 0.07 +0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.05 +0.05 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.30 +0.05 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.59 +0.05 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.85 0.00 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.19 +0.05 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.64 +0.09 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.04 +0.10 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.47 +0.12 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.90 +0.13 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.81 +0.15 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.75 +0.16 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.72 +0.17 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.70 +0.17 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.69 +0.17 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.69 +0.18 31 0 0 0
TOTAL PUT 25 4,481 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 42.000
29SEP26 23.00 C 0.00 0.00 0.00 19.40 +0.84 181 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.43 +0.86 173 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.37 +0.80 156 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.28 +0.75 136 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.37 +0.83 137 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.31 +0.79 121 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.32 +0.74 114 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.35 +0.77 108 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.38 +0.79 101 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.35 +0.76 91 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.33 +0.71 81 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 8.32 +0.67 72 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 7.10 +0.46 44 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 6.24 +0.52 52 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 5.20 +0.36 42 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 4.39 +0.37 45 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 3.59 +0.31 45 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 2.88 +0.27 45 0 535 0
29SEP26 41.00 C 1.70 2.22 1.70 2.25 +0.23 45 60 228 -8
29SEP26 42.00 C 1.56 1.92 1.56 1.71 +0.19 45 5 285 +2
29SEP26 43.00 C 1.00 1.50 1.00 1.31 +0.17 46 39 403 -25
29SEP26 44.00 C 1.07 1.21 0.97 0.96 +0.12 46 52 300 -19
29SEP26 45.00 C 0.71 0.71 0.71 0.68 +0.06 46 22 861 -22
29SEP26 46.00 C 0.38 0.58 0.37 0.47 +0.04 45 32 395 +12
29SEP26 47.00 C 0.27 0.42 0.27 0.31 +0.02 45 40 320 +30
29SEP26 48.00 C 0.23 0.23 0.23 0.21 +0.02 45 15 547 +15
29SEP26 49.00 C 0.15 0.21 0.15 0.13 0.00 45 18 497 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 47 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 79 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 13.53 +0.79 77 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.53 +0.92 71 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.53 +0.71 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.56 +0.71 61 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.60 +0.66 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.67 +0.62 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.77 +0.63 52 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.80 +0.46 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.79 +0.20 41 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.22 +0.19 45 0 66 0
29OCT26 39.00 C 0.00 0.00 0.00 4.54 +0.30 45 0 123 0
29OCT26 40.00 C 0.00 0.00 0.00 3.92 +0.27 45 0 148 0
29OCT26 41.00 C 2.76 2.76 2.76 3.46 +0.40 47 15 111 +15
29OCT26 42.00 C 0.00 0.00 0.00 2.82 +0.23 45 0 157 0
29OCT26 43.00 C 2.55 2.56 2.43 2.43 +0.26 46 33 162 +11
29OCT26 44.00 C 0.00 0.00 0.00 2.00 +0.19 45 0 61 0
29OCT26 45.00 C 1.52 1.52 1.52 1.67 +0.15 45 1 141 +1
29OCT26 46.00 C 0.00 0.00 0.00 1.43 +0.15 46 0 329 0
29OCT26 47.00 C 1.10 1.10 1.10 1.16 +0.10 46 15 98 +6
29OCT26 48.00 C 1.06 1.06 1.06 0.95 +0.08 46 1 154 0
29OCT26 49.00 C 0.00 0.00 0.00 0.77 +0.07 46 0 137 0
29OCT26 50.00 C 0.00 0.00 0.00 0.62 +0.06 46 0 208 0
29OCT26 52.50 C 0.36 0.36 0.36 0.35 +0.03 46 1 84 -1
29OCT26 55.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 70 0
27NOV26 29.00 C 0.00 0.00 0.00 13.69 +0.79 64 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.63 +0.66 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.72 +0.66 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.78 +0.61 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.96 +0.64 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.10 +0.61 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.11 +0.41 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.49 +0.59 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.75 +0.55 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.88 +0.33 45 0 2 0
27NOV26 39.00 C 0.00 0.00 0.00 5.26 +0.32 45 0 30 0
27NOV26 40.00 C 4.22 4.22 4.22 4.81 +0.46 47 15 60 +15
27NOV26 41.00 C 0.00 0.00 0.00 4.13 +0.29 45 0 46 0
27NOV26 42.00 C 3.53 3.53 3.53 3.61 +0.27 45 1 92 0
27NOV26 43.00 C 3.04 3.04 3.04 3.22 +0.27 46 15 43 +15
27NOV26 44.00 C 0.00 0.00 0.00 2.80 +0.23 45 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 2.44 +0.15 45 0 139 0
27NOV26 46.00 C 0.00 0.00 0.00 2.15 +0.19 46 0 40 0
27NOV26 47.00 C 0.00 0.00 0.00 1.88 +0.17 46 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 1.63 +0.14 46 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 1.40 +0.12 46 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.19 +0.10 46 0 77 0
27NOV26 52.50 C 0.00 0.00 0.00 0.80 +0.07 46 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.52 +0.04 46 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.66 +0.85 78 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 18.47 +0.63 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.71 +0.83 70 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.55 +0.62 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.82 +0.84 64 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.86 +0.80 61 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.91 +0.76 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.98 +0.72 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.08 +0.69 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.21 +0.66 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.36 +0.63 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.35 +0.40 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.59 +0.39 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.94 +0.45 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.32 +0.55 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.54 +0.40 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.04 +0.46 47 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 5.43 +0.43 46 0 136 0
30DEC26 41.00 C 0.00 0.00 0.00 4.80 +0.29 45 0 42 0
30DEC26 42.00 C 4.07 4.17 4.07 4.33 +0.27 45 16 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.89 +0.26 45 0 40 0
30DEC26 44.00 C 3.35 3.35 3.35 3.49 +0.23 45 15 85 +15
30DEC26 45.00 C 0.00 0.00 0.00 3.13 +0.21 45 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 2.81 +0.19 45 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.51 +0.17 45 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 2.25 +0.15 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 2.01 +0.15 46 0 184 0
30DEC26 50.00 C 0.00 0.00 0.00 1.78 +0.14 46 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.30 +0.11 46 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.94 +0.09 45 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.06 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 +0.05 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 +0.04 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 +0.03 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 19.90 +0.75 60 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 18.83 +0.64 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.91 +0.62 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.07 +0.68 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.27 +0.75 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.43 +0.70 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.46 +0.54 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.75 +0.65 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.83 +0.51 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.02 +0.45 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.34 +0.50 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.63 +0.49 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.93 +0.45 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.31 +0.46 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.68 +0.45 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.10 +0.42 47 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.43 +0.29 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 7.08 +0.56 47 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 6.40 +0.35 45 0 103 0
30MAR27 42.00 C 5.78 5.78 5.78 5.95 +0.34 45 15 73 -6
30MAR27 43.00 C 0.00 0.00 0.00 5.52 +0.32 45 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 5.12 +0.31 45 0 70 0
30MAR27 45.00 C 4.59 4.59 4.59 4.75 +0.30 45 15 68 +9
30MAR27 46.00 C 0.00 0.00 0.00 4.40 +0.28 45 0 74 0
30MAR27 47.00 C 0.00 0.00 0.00 4.08 +0.27 45 0 39 0
30MAR27 48.00 C 4.03 4.03 4.03 3.78 +0.25 46 10 72 0
30MAR27 49.00 C 0.00 0.00 0.00 3.51 +0.26 46 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 3.26 +0.21 46 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 2.65 +0.16 46 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 2.15 +0.13 46 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 +0.11 46 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 1.40 +0.08 45 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 1.13 +0.07 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.91 +0.06 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.73 +0.05 45 0 48 0
30MAR27 70.00 C 0.69 0.86 0.69 0.59 +0.05 45 33 105 +30
29JUN27 29.00 C 0.00 0.00 0.00 15.24 +0.71 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.46 +0.67 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.71 +0.64 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.00 +0.63 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.29 +0.55 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.59 +0.47 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.94 +0.43 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.34 +0.42 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.75 +0.39 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.25 +0.42 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.65 +0.39 47 0 0 0
29JUN27 40.00 C 7.98 7.98 7.98 8.23 +0.45 47 8 8 +8
29JUN27 41.00 C 7.12 7.12 7.12 7.77 +0.42 47 45 53 +45
29JUN27 42.00 C 0.00 0.00 0.00 7.28 +0.46 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.90 +0.35 47 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 6.33 +0.32 46 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 5.95 +0.30 46 0 25 0
29JUN27 46.00 C 5.93 5.93 5.83 5.60 +0.12 46 34 17 -17
29JUN27 47.00 C 0.00 0.00 0.00 5.27 +0.28 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.96 +0.27 46 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 4.72 +0.30 46 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 4.41 +0.26 46 0 99 0
29JUN27 52.50 C 3.87 3.87 3.87 3.79 +0.19 46 10 30 +10
29JUN27 55.00 C 3.36 3.36 3.36 3.27 +0.18 46 15 40 +15
29JUN27 57.50 C 0.00 0.00 0.00 2.77 +0.17 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 2.38 +0.15 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.00 +0.12 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.72 +0.11 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.46 +0.11 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 1.25 +0.09 46 0 82 0
29SEP27 32.00 C 0.00 0.00 0.00 13.78 +0.55 50 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.15 +0.53 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.52 +0.50 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.94 +0.49 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.39 +0.47 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.84 +0.46 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.31 +0.42 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.84 +0.43 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.35 +0.40 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.89 +0.37 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.46 +0.36 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.07 +0.36 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.68 +0.34 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.29 +0.31 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 6.91 +0.38 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 6.60 +0.27 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 6.28 +0.25 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.96 +0.25 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.65 +0.23 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.00 +0.36 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 4.37 +0.31 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.87 +0.26 47 0 0 0
TOTAL CALL 596 17,376 +156
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 501 0
29SEP26 34.00 P 0.06 0.06 0.06 0.03 -0.02 47 12 242 +12
29SEP26 35.00 P 0.13 0.13 0.13 0.06 -0.03 46 20 331 -20
29SEP26 36.00 P 0.00 0.00 0.00 0.11 -0.06 45 0 345 0
29SEP26 37.00 P 0.20 0.20 0.20 0.20 -0.09 45 7 818 +7
29SEP26 38.00 P 0.43 0.53 0.33 0.34 -0.14 45 122 552 +121
29SEP26 39.00 P 0.72 0.73 0.47 0.55 -0.19 45 98 579 +6
29SEP26 40.00 P 0.70 0.70 0.70 0.85 -0.23 46 1 622 0
29SEP26 41.00 P 1.74 1.74 1.74 1.23 -0.29 46 15 382 +15
29SEP26 42.00 P 2.31 2.31 1.66 1.66 -0.37 45 21 497 0
29SEP26 43.00 P 0.00 0.00 0.00 2.16 -0.44 43 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 2.96 -0.33 47 0 161 0
29SEP26 45.00 P 0.00 0.00 0.00 3.60 -0.44 45 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 4.40 -0.46 45 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 5.25 -0.48 45 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 6.33 -0.51 54 0 436 0
29SEP26 49.00 P 0.00 0.00 0.00 7.28 -0.33 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.04 -0.53 45 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.61 -0.39 63 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.00 -0.50 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.50 -0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.00 -0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.50 -0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.00 -0.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.50 -0.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.00 -0.50 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 27 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.20 -0.05 46 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.30 -0.06 46 0 131 0
29OCT26 35.00 P 0.43 0.43 0.43 0.43 -0.08 46 10 115 -10
29OCT26 36.00 P 0.00 0.00 0.00 0.61 -0.11 46 0 119 0
29OCT26 37.00 P 0.74 0.74 0.74 0.83 -0.14 46 8 132 +8
29OCT26 38.00 P 0.00 0.00 0.00 1.09 -0.16 46 0 222 0
29OCT26 39.00 P 0.00 0.00 0.00 1.41 -0.22 46 0 95 0
29OCT26 40.00 P 0.00 0.00 0.00 1.78 -0.22 45 0 140 0
29OCT26 41.00 P 0.00 0.00 0.00 2.22 -0.25 45 0 90 0
29OCT26 42.00 P 3.26 3.26 3.26 2.71 -0.29 46 15 1,003 0
29OCT26 43.00 P 3.66 3.66 3.44 3.27 -0.32 45 45 135 -20
29OCT26 44.00 P 0.00 0.00 0.00 3.98 -0.35 47 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 4.55 -0.34 46 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 5.23 -0.38 45 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 5.98 -0.41 45 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.56 -0.63 40 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 7.64 -0.39 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.51 -0.49 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.71 -0.55 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.07 -0.53 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.51 -0.52 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 20 0
27NOV26 30.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.35 -0.04 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.48 -0.06 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.63 -0.10 46 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 0.84 -0.10 46 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 1.08 -0.13 46 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.35 -0.15 46 0 52 0
27NOV26 38.00 P 0.00 0.00 0.00 1.67 -0.12 46 0 99 0
27NOV26 39.00 P 2.15 2.15 2.15 2.03 -0.17 46 4 143 0
27NOV26 40.00 P 2.50 2.71 2.50 2.44 -0.22 45 4 107 -2
27NOV26 41.00 P 0.00 0.00 0.00 2.90 -0.24 45 0 37 0
27NOV26 42.00 P 3.81 3.81 3.57 3.41 -0.27 46 30 75 +30
27NOV26 43.00 P 4.41 4.41 4.41 3.97 -0.30 45 15 135 +15
27NOV26 44.00 P 0.00 0.00 0.00 4.58 -0.27 46 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 5.12 -0.38 44 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 5.69 -0.52 43 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 6.68 -0.25 47 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 7.24 -0.50 44 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 8.04 -0.49 44 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.95 -0.41 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.08 -0.42 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.10 -0.75 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.57 -0.60 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 65 0
30DEC26 28.00 P 0.29 0.29 0.29 0.17 -0.03 45 3 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 -0.04 45 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.46 -0.05 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.61 -0.06 45 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 0.79 -0.08 45 0 83 0
30DEC26 34.00 P 1.16 1.16 1.16 0.96 -0.13 45 1 66 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.11 45 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.51 -0.14 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 1.83 -0.15 45 0 222 0
30DEC26 38.00 P 0.00 0.00 0.00 2.18 -0.12 45 0 148 0
30DEC26 39.00 P 2.62 2.62 2.62 2.57 -0.22 45 1 93 +1
30DEC26 40.00 P 3.10 3.10 3.10 3.00 -0.21 45 1 101 -1
30DEC26 41.00 P 0.00 0.00 0.00 3.48 -0.23 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.00 -0.25 45 0 71 0
30DEC26 43.00 P 4.97 4.97 4.71 4.56 -0.27 45 30 1,307 +6
30DEC26 44.00 P 0.00 0.00 0.00 5.17 -0.23 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 5.65 -0.23 44 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 6.47 -0.28 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.04 -0.42 44 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.77 -0.45 44 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.53 -0.46 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.38 -0.40 45 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.28 -0.56 43 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 13.32 -0.80 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.80 -0.58 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.10 -0.60 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.53 -0.56 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.02 -0.52 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.50 -0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.00 -0.50 0 0 0 0
30MAR27 23.00 P 0.24 0.24 0.24 0.14 -0.01 45 4 63 -4
30MAR27 24.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.59 -0.05 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.75 -0.06 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.92 -0.08 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.14 -0.08 45 0 35 0
30MAR27 32.00 P 1.38 1.38 1.38 1.31 -0.16 45 15 49 +3
30MAR27 33.00 P 0.00 0.00 0.00 1.65 -0.10 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.94 -0.11 46 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.25 -0.12 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.57 -0.15 45 0 69 0
30MAR27 37.00 P 3.00 3.04 3.00 2.93 -0.18 45 5 85 0
30MAR27 38.00 P 0.00 0.00 0.00 3.35 -0.18 45 0 94 0
30MAR27 39.00 P 3.84 3.84 3.84 3.78 -0.20 45 1 65 0
30MAR27 40.00 P 4.06 4.06 4.06 4.25 -0.27 45 1 131 +1
30MAR27 41.00 P 0.00 0.00 0.00 4.75 -0.28 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.28 -0.30 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 5.85 -0.31 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 6.44 -0.30 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.06 -0.30 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 7.71 -0.32 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.27 -0.37 44 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.97 -0.38 44 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.68 -0.40 44 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.42 -0.40 44 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.35 -0.42 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.35 -0.46 44 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.50 -0.45 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.64 -0.49 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.97 -0.52 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.22 -0.57 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.57 -0.58 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.09 -0.48 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.38 -0.06 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 1.59 -0.11 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.85 -0.10 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.17 -0.08 46 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.46 -0.05 46 0 66 0
29JUN27 34.00 P 2.80 2.80 2.80 2.79 -0.07 45 4 61 +4
29JUN27 35.00 P 0.00 0.00 0.00 3.14 -0.07 45 0 58 0
29JUN27 36.00 P 0.00 0.00 0.00 3.55 -0.13 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 3.95 -0.18 45 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 4.39 -0.18 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 4.85 -0.20 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.34 -0.21 45 0 40 0
29JUN27 41.00 P 5.97 5.97 5.97 5.83 -0.25 45 15 32 +15
29JUN27 42.00 P 0.00 0.00 0.00 6.40 -0.23 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.93 -0.28 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 7.53 -0.30 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.17 -0.29 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 8.81 -0.31 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.43 -0.29 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.11 -0.30 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.65 -0.47 44 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.35 -0.49 44 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.20 -0.53 44 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.13 -0.56 44 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.27 -0.46 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.29 -0.54 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.40 -0.68 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.71 -0.51 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.81 -0.74 41 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.25 -0.61 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.76 -0.15 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.11 -0.11 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.47 -0.12 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.88 -0.18 45 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.33 -0.15 45 0 12 0
29SEP27 37.00 P 0.00 0.00 0.00 4.75 -0.19 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.21 -0.21 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 5.70 -0.21 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.20 -0.22 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.72 -0.25 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.27 -0.26 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.82 -0.29 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.43 -0.30 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.03 -0.33 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.66 -0.34 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.38 -0.23 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.92 -0.36 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.60 -0.39 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.30 -0.40 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.15 -0.39 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.00 -0.47 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.00 -0.45 45 0 0 0
TOTAL PUT 508 19,068 +188
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$ 16.490
29SEP26 12.00 C 0.00 0.00 0.00 4.61 -0.16 99 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 -0.16 88 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.61 -0.16 78 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.10 -0.17 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.18 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.25 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.57 -0.22 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.07 -0.24 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.21 24 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.16 25 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.10 25 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.05 25 0 655 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 40 9 320 -9
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 129 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.65 -0.15 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.12 -0.15 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.65 -0.15 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.14 -0.13 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.64 -0.18 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.10 -0.24 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.65 -0.24 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.26 -0.21 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.94 -0.17 26 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.65 -0.15 26 0 29 0
29OCT26 17.00 C 0.00 0.00 0.00 0.43 -0.11 25 0 331 0
29OCT26 17.50 C 0.33 0.33 0.33 0.27 -0.09 25 15 172 +15
29OCT26 18.00 C 0.20 0.20 0.20 0.16 -0.07 25 30 186 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 300 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 330 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 150 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.71 -0.12 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.20 -0.09 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.70 -0.11 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.21 -0.12 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.73 -0.17 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.22 -0.23 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.82 -0.22 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.46 -0.20 27 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.17 -0.14 28 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.89 -0.13 27 0 19 0
27NOV26 17.00 C 0.00 0.00 0.00 0.66 -0.12 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.48 -0.11 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.34 -0.09 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.24 -0.07 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 190 0
27NOV26 19.50 C 0.16 0.16 0.16 0.11 -0.04 27 9 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 -0.12 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.23 -0.13 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 -0.12 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.28 -0.13 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.83 -0.14 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 -0.23 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.21 26 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 -0.17 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 -0.14 27 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 -0.15 27 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.13 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.12 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.09 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.08 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.06 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 431 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 4.89 -0.11 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.42 -0.12 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.96 -0.13 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.53 -0.14 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.12 -0.12 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.73 -0.12 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.31 -0.18 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.99 -0.17 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.71 -0.14 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 -0.13 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 -0.12 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.08 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 -0.06 27 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 -0.03 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.05 27 0 25 0
30MAR27 19.50 C 0.00 0.00 0.00 0.48 -0.05 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 45 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.01 -0.14 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.56 -0.14 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.13 -0.14 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.72 -0.15 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.33 -0.12 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.98 -0.11 31 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.57 -0.18 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.33 -0.19 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.05 -0.17 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.80 -0.15 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.52 -0.14 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.36 -0.09 30 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.18 -0.11 30 0 30 0
29JUN27 18.50 C 1.10 1.10 1.10 0.99 -0.13 29 15 18 0
29JUN27 19.00 C 0.96 0.96 0.96 0.85 -0.11 29 15 15 +15
29JUN27 19.50 C 0.87 0.87 0.85 0.75 -0.08 30 30 30 +15
29JUN27 20.00 C 0.00 0.00 0.00 0.64 -0.06 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.46 -0.06 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 5.03 -0.12 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.60 -0.10 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.18 -0.10 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.78 -0.10 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.41 -0.10 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.07 -0.17 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.75 -0.19 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.45 -0.18 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.18 -0.18 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.94 -0.16 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.72 -0.14 30 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.52 -0.13 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.34 -0.12 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.18 -0.11 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.03 -0.11 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.91 -0.09 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.79 -0.09 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.47 -0.05 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
TOTAL CALL 123 11,058 +36
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 163 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 426 0
29SEP26 16.50 P 0.34 0.34 0.34 0.35 +0.09 24 1 700 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 +0.13 23 0 404 0
29SEP26 17.50 P 0.00 0.00 0.00 1.06 +0.20 24 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.52 +0.24 24 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 2.01 +0.26 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 +0.26 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 +0.26 0 0 53 0
29SEP26 20.00 P 0.00 0.00 0.00 3.51 +0.18 0 0 18 -6
29SEP26 21.00 P 0.00 0.00 0.00 4.51 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.51 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.51 +0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.51 +0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.51 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.51 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.51 +0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.51 +0.18 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.51 +0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.51 +0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.51 +0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.51 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.51 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.51 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.51 +0.17 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 25 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 127 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 173 0
29OCT26 15.50 P 0.00 0.00 0.00 0.21 +0.05 25 0 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 +0.06 24 0 92 0
29OCT26 16.50 P 0.55 0.55 0.55 0.56 +0.08 24 10 150 0
29OCT26 17.00 P 0.00 0.00 0.00 0.84 +0.11 24 0 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.22 +0.18 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.62 +0.21 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.05 +0.22 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.52 +0.24 25 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.01 +0.25 0 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.51 +0.18 0 0 10 0
29OCT26 21.00 P 0.00 0.00 0.00 4.51 +0.18 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.51 +0.16 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.51 +0.12 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.51 +0.17 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.51 +0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.51 +0.18 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.51 +0.18 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 27 0
27NOV26 15.50 P 0.00 0.00 0.00 0.36 +0.05 26 0 55 0
27NOV26 16.00 P 0.00 0.00 0.00 0.53 +0.06 26 0 65 0
27NOV26 16.50 P 0.75 0.75 0.75 0.75 +0.07 26 30 246 0
27NOV26 17.00 P 0.00 0.00 0.00 1.03 +0.10 26 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.43 +0.21 28 0 70 0
27NOV26 18.00 P 0.00 0.00 0.00 1.75 +0.18 27 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.16 +0.20 27 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.59 +0.22 27 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.05 +0.24 27 0 25 0
27NOV26 20.00 P 0.00 0.00 0.00 3.52 +0.19 27 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.51 +0.14 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.51 +0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.51 +0.12 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.51 +0.14 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.51 +0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.51 +0.14 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.51 +0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 +0.04 27 0 19 0
30DEC26 15.00 P 0.32 0.32 0.32 0.33 +0.04 26 15 125 +15
30DEC26 15.50 P 0.00 0.00 0.00 0.47 +0.06 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 +0.08 26 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 +0.10 26 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 +0.13 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.54 +0.18 28 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.85 +0.17 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.24 +0.19 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.65 +0.20 26 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.05 +0.18 24 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.55 +0.14 26 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.51 +0.14 0 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.51 +0.14 0 0 0 -51
30DEC26 23.00 P 0.00 0.00 0.00 6.51 +0.12 0 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 +0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.51 +0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.51 +0.14 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.51 +0.14 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.51 +0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.51 +0.15 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.51 +0.14 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.51 +0.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.51 +0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.51 +0.14 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.51 +0.14 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.51 +0.14 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.51 +0.14 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 +0.05 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.07 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 +0.07 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 +0.11 27 0 285 0
30MAR27 16.00 P 0.96 0.96 0.96 0.96 +0.08 26 3 120 +3
30MAR27 16.50 P 0.00 0.00 0.00 1.21 +0.10 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 +0.17 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.79 +0.17 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.17 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.46 +0.18 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.82 +0.17 26 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.22 +0.18 26 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.64 +0.09 26 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 +0.13 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.52 +0.15 27 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.51 +0.12 0 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.51 +0.14 0 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 8.51 +0.12 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.51 +0.14 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.51 +0.14 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.51 +0.14 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.51 +0.14 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.51 +0.14 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.51 +0.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.51 +0.14 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.51 +0.14 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.51 +0.14 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 +0.02 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.44 +0.05 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.57 +0.05 29 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.73 +0.07 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.91 +0.08 29 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.11 +0.09 28 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.34 +0.10 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.59 +0.12 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.86 +0.07 28 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 +0.14 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.46 +0.07 28 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.80 +0.16 28 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.14 +0.14 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 +0.14 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.89 +0.14 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.28 +0.13 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.09 +0.11 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.94 +0.10 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.81 +0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.71 +0.10 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.62 +0.09 0 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.54 +0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.79 +0.37 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.76 +0.39 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
29SEP27 13.50 P 0.70 0.72 0.70 0.72 +0.06 28 32 40 +24
29SEP27 14.00 P 0.87 0.87 0.87 0.89 +0.06 29 15 18 +13
29SEP27 14.50 P 0.00 0.00 0.00 1.08 +0.07 28 0 10 0
29SEP27 15.00 P 1.28 1.28 1.28 1.29 +0.08 28 2 2 -2
29SEP27 15.50 P 0.00 0.00 0.00 1.52 +0.08 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.78 +0.11 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.05 +0.12 28 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.34 +0.12 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.65 +0.13 28 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.98 +0.16 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.37 +0.20 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.67 +0.08 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.04 +0.08 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.42 +0.08 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.21 +0.08 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.04 +0.07 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.90 +0.08 21 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 7.78 +0.07 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.68 +0.03 0 0 5 0
TOTAL PUT 108 10,262 -4
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$ 75.050
11SEP26 55.00 C 0.00 0.00 0.00 20.05 -0.27 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 19.05 -0.27 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 18.05 -0.27 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 17.05 -0.27 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 16.05 -0.27 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 15.05 -0.27 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 14.05 -0.27 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 13.05 -0.27 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 12.05 -0.27 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 11.05 -0.27 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 10.05 -0.27 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 9.05 -0.27 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 8.05 -0.27 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 7.05 -0.27 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 6.05 -0.27 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 5.05 -0.27 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 3.05 -0.28 0 0 0 0
11SEP26 73.00 C 0.86 1.76 0.86 2.05 -0.32 0 4 0 0
11SEP26 74.00 C 1.02 1.02 0.84 1.05 -0.37 0 60 0 0
11SEP26 75.00 C 0.17 0.63 0.03 0.05 -0.54 0 395 0 -57
11SEP26 76.00 C 0.03 0.15 0.01 0.00 -0.23 0 615 420 +233
11SEP26 77.00 C 0.03 0.03 0.03 0.00 -0.09 0 26 81 0
11SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 61 0
11SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 49 0
11SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
11SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
11SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
11SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 20.45 - 148 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 19.31 - 127 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 18.31 -0.03 120 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 17.32 -0.02 115 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 16.32 -0.02 109 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 15.47 +0.13 115 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 14.48 +0.14 109 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 13.31 -0.03 89 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 12.09 -0.25 45 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 11.09 -0.25 41 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 10.09 -0.26 36 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 9.09 -0.26 32 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 8.10 -0.26 35 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 7.11 -0.26 33 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 6.12 -0.27 31 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 5.16 -0.27 31 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 4.23 -0.26 30 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 3.45 -0.10 34 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 2.55 -0.28 30 0 0 0
18SEP26 74.00 C 1.11 2.12 1.02 1.77 -0.23 27 145 105 +105
18SEP26 75.00 C 1.02 1.26 0.66 1.26 -0.09 29 202 77 +74
18SEP26 76.00 C 0.57 0.98 0.37 0.78 -0.11 28 398 221 +207
18SEP26 77.00 C 0.31 0.60 0.21 0.47 -0.07 28 146 105 +47
18SEP26 78.00 C 0.32 0.32 0.32 0.27 -0.06 28 2 8 0
18SEP26 79.00 C 0.11 0.16 0.11 0.14 -0.06 28 6 42 +6
18SEP26 80.00 C 0.11 0.11 0.10 0.07 -0.04 28 17 43 +17
18SEP26 81.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 3 0
18SEP26 82.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 32 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.12 -0.22 173 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.13 -0.22 172 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.10 -0.25 137 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.16 -0.19 172 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.12 -0.23 147 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.13 -0.22 147 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.13 -0.22 141 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.12 -0.23 129 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.14 -0.22 135 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.11 -0.25 106 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.13 -0.23 119 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.13 -0.23 114 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.15 -0.21 118 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.16 -0.20 117 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.13 -0.24 100 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.18 -0.19 113 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.12 -0.25 81 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.22 -0.15 112 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.12 -0.25 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.12 -0.25 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.12 -0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.19 -0.19 89 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.15 -0.23 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.65 -0.23 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.45 +0.06 89 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.67 -0.22 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.47 +0.13 69 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.66 -0.29 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.09 -0.38 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.84 -0.23 34 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 5.42 -0.33 27 0 1 0
29SEP26 72.50 C 2.51 3.74 2.51 3.49 -0.16 28 41 553 +41
29SEP26 75.00 C 1.53 2.07 1.37 1.91 -0.10 27 109 530 +13
29SEP26 77.50 C 0.67 1.03 0.61 0.94 -0.02 27 125 2,346 +84
29SEP26 80.00 C 0.32 0.44 0.23 0.44 +0.01 28 116 865 +3
29SEP26 82.50 C 0.15 0.21 0.13 0.20 +0.02 30 71 2,203 +20
29SEP26 85.00 C 0.10 0.10 0.10 0.09 +0.02 31 44 3,167 -44
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 2,504 0
29SEP26 90.00 C 0.04 0.04 0.04 0.02 +0.01 34 3 783 -3
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 437 0
29SEP26 95.00 C 0.02 0.02 0.01 0.01 0.00 40 214 1,369 +214
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 552 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.52 +0.11 152 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.13 -0.23 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.27 -0.10 116 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.31 -0.12 117 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.24 -0.11 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.31 -0.04 109 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.29 -0.10 102 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.32 -0.03 102 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.35 -0.01 101 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.11 -0.25 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.56 +0.20 109 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.56 +0.20 105 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.57 +0.21 102 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.57 +0.21 98 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.39 +0.02 83 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.46 +0.09 85 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.34 -0.03 72 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.41 +0.04 75 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.19 -0.20 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.19 -0.20 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.13 -0.26 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.20 -0.28 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.21 -0.29 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.74 -0.19 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.45 +0.02 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.67 -0.32 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.47 -0.06 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.93 -0.29 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.66 -0.22 31 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 8.61 -0.09 32 0 73 0
29OCT26 70.00 C 6.21 6.47 6.21 6.53 -0.07 30 31 309 +29
29OCT26 72.50 C 4.83 4.83 4.83 4.65 -0.10 28 2 438 +2
29OCT26 75.00 C 2.88 3.44 2.88 3.17 -0.08 27 109 872 -30
29OCT26 77.50 C 1.84 2.15 1.58 2.08 -0.01 27 9 517 +4
29OCT26 80.00 C 1.19 1.19 0.96 1.31 +0.01 27 46 421 -26
29OCT26 82.50 C 0.60 0.60 0.56 0.80 +0.05 27 3 1,590 0
29OCT26 85.00 C 0.35 0.54 0.35 0.47 +0.02 28 793 2,161 +319
29OCT26 87.50 C 0.34 0.34 0.34 0.26 +0.02 28 80 723 +74
29OCT26 90.00 C 0.17 0.17 0.16 0.14 +0.02 28 63 267 +21
29OCT26 92.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 332 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 320 0
29OCT26 97.50 C 0.08 0.08 0.08 0.02 0.00 28 3 28 -3
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 120.00 C 0.01 0.01 0.01 0.01 0.00 45 180 243 +180
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 48 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 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 0 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 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 47.52 +0.01 116 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.30 -0.21 89 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.32 -0.23 89 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.39 -0.13 93 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.40 -0.13 90 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.40 -0.23 87 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.45 -0.10 88 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.49 -0.07 87 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.43 -0.17 79 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.31 -0.30 60 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.56 -0.05 82 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.56 -0.06 79 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.57 -0.07 76 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.57 -0.08 73 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.59 -0.07 71 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.46 -0.19 61 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.45 -0.23 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.46 -0.20 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.42 -0.25 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.45 -0.25 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.47 -0.26 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.44 -0.27 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.50 -0.23 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.32 -0.03 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.54 -0.40 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.86 -0.60 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.10 +0.02 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.08 -0.62 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.17 -0.26 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.10 -0.25 29 0 90 0
27NOV26 70.00 C 6.86 7.07 6.32 7.23 -0.21 29 91 344 +89
27NOV26 72.50 C 4.78 5.56 4.78 5.63 -0.09 29 32 305 +12
27NOV26 75.00 C 3.93 4.40 3.50 4.21 -0.07 28 189 734 +21
27NOV26 77.50 C 3.06 3.07 3.03 3.08 -0.03 28 72 477 +12
27NOV26 80.00 C 2.01 2.17 2.01 2.22 -0.01 28 38 222 +30
27NOV26 82.50 C 0.00 0.00 0.00 1.58 +0.03 28 0 225 0
27NOV26 85.00 C 0.00 0.00 0.00 1.11 +0.07 29 0 475 0
27NOV26 87.50 C 0.75 0.75 0.75 0.76 +0.09 29 1 590 0
27NOV26 90.00 C 0.45 0.45 0.45 0.51 +0.09 29 30 1,073 -30
27NOV26 92.50 C 0.00 0.00 0.00 0.34 +0.08 29 0 205 0
27NOV26 95.00 C 0.28 0.28 0.27 0.22 +0.07 29 32 68 -6
27NOV26 97.50 C 0.00 0.00 0.00 0.14 +0.05 29 0 31 0
27NOV26 100.00 C 0.18 0.18 0.18 0.09 +0.04 29 3 12 +3
27NOV26 102.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 66 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 18 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 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 35 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 38 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 42 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 47.52 -0.07 92 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 46.44 -0.14 82 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 45.46 -0.16 80 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.46 -0.14 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.41 -0.20 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.48 -0.15 72 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.48 -0.19 69 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.50 -0.19 68 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.50 -0.15 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.52 -0.19 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.56 -0.14 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.56 -0.14 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.57 -0.16 58 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.62 -0.08 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.59 -0.17 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.65 -0.08 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.66 -0.13 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.68 -0.08 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.67 -0.11 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.71 -0.09 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.81 -0.01 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.83 -0.10 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.92 -0.03 48 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.33 -0.21 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.94 -0.22 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.58 -0.17 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.26 -0.11 34 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.02 -0.11 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.83 -0.13 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.84 -0.15 30 0 55 0
30DEC26 70.00 C 7.09 7.98 7.09 8.07 -0.11 29 60 74 +58
30DEC26 72.50 C 6.63 6.76 6.63 6.49 -0.09 29 35 261 +35
30DEC26 75.00 C 5.06 5.06 4.99 5.11 -0.07 28 90 919 +60
30DEC26 77.50 C 3.59 4.16 3.33 3.92 -0.06 28 105 497 -9
30DEC26 80.00 C 3.12 3.19 2.93 3.01 -0.04 28 32 231 +27
30DEC26 82.50 C 0.00 0.00 0.00 2.30 -0.02 28 0 712 0
30DEC26 85.00 C 0.00 0.00 0.00 1.71 -0.03 28 0 689 0
30DEC26 87.50 C 1.39 1.39 1.33 1.25 -0.07 28 300 2,474 +285
30DEC26 90.00 C 0.85 0.85 0.85 0.90 -0.07 28 2 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 0.63 -0.07 28 0 960 0
30DEC26 95.00 C 0.51 0.51 0.51 0.44 -0.06 28 30 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 -0.06 28 0 379 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 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 47.78 +0.09 71 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 46.76 -0.02 67 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 45.84 +0.04 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.88 +0.11 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.87 +0.05 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.84 +0.03 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.91 +0.08 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.91 +0.05 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.98 +0.03 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.00 +0.09 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.02 +0.07 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.02 +0.04 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.02 +0.01 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.19 +0.14 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.23 +0.01 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.27 +0.09 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.32 +0.14 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.36 +0.10 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.41 +0.10 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.46 +0.14 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.52 +0.06 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.57 +0.02 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.63 +0.03 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.29 +0.02 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.99 +0.05 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.74 +0.05 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.57 -0.40 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.51 -0.40 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.47 -0.46 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.50 -0.57 29 0 195 0
30MAR27 70.00 C 9.73 9.73 9.73 9.90 -0.15 29 29 431 +29
30MAR27 72.50 C 0.00 0.00 0.00 8.46 -0.08 29 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 7.12 -0.07 29 0 374 0
30MAR27 77.50 C 0.00 0.00 0.00 5.89 -0.08 28 0 121 0
30MAR27 80.00 C 4.87 4.87 4.87 4.88 -0.07 28 30 314 +30
30MAR27 82.50 C 0.00 0.00 0.00 4.05 -0.05 28 0 2,156 0
30MAR27 85.00 C 3.20 3.20 3.20 3.34 -0.06 29 1 669 +1
30MAR27 87.50 C 0.00 0.00 0.00 2.73 -0.04 29 0 237 0
30MAR27 90.00 C 0.00 0.00 0.00 2.21 -0.03 28 500 757 0
30MAR27 92.50 C 0.00 0.00 0.00 1.78 -0.02 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.42 -0.02 28 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.13 -0.01 28 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.90 -0.01 28 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.71 0.00 28 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.56 0.00 28 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.44 0.00 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.34 0.00 28 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.16 0.00 28 0 64 0
30MAR27 120.00 C 0.39 0.39 0.39 0.12 0.00 28 30 92 +30
30MAR27 122.50 C 0.00 0.00 0.00 0.10 0.00 29 0 32 0
30MAR27 125.00 C 0.33 0.33 0.33 0.07 -0.01 28 30 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.06 0.00 29 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.05 0.00 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 30 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 32 0 22 0
29JUN27 28.00 C 0.00 0.00 0.00 47.94 +0.02 65 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.08 +0.13 67 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.13 +0.16 65 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.02 +0.02 59 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.22 +0.04 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.25 +0.17 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.24 +0.12 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.32 +0.18 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.38 +0.19 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.27 +0.04 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.35 +0.06 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.36 -0.04 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.48 -0.15 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.56 +0.10 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.55 +0.05 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.58 -0.05 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.73 +0.11 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.73 -0.18 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.84 +0.08 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.92 +0.09 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.91 +0.01 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.04 +0.06 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.11 +0.07 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.79 +0.06 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 22.52 -0.22 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 20.48 -0.41 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.40 -0.41 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 16.41 -0.02 32 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 14.45 -0.50 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.49 -0.70 29 0 541 0
29JUN27 70.00 C 10.34 10.97 10.34 10.87 -0.65 29 150 634 +150
29JUN27 72.50 C 9.51 9.56 9.51 9.62 -0.14 29 60 945 +60
29JUN27 75.00 C 8.00 8.00 8.00 8.42 -0.10 30 30 1,320 +30
29JUN27 77.50 C 0.00 0.00 0.00 7.24 -0.06 29 0 75 0
29JUN27 80.00 C 0.00 0.00 0.00 6.22 -0.07 29 0 64 0
29JUN27 82.50 C 5.20 5.20 5.20 5.35 -0.07 29 30 50 +20
29JUN27 85.00 C 0.00 0.00 0.00 4.57 -0.06 29 0 61 0
29JUN27 87.50 C 3.75 3.75 3.75 3.89 -0.05 29 30 79 +30
29JUN27 90.00 C 0.00 0.00 0.00 3.29 -0.05 29 0 340 0
29JUN27 92.50 C 0.00 0.00 0.00 2.79 -0.04 29 0 129 0
29JUN27 95.00 C 0.00 0.00 0.00 2.34 -0.04 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 1.97 -0.04 29 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 1.65 -0.03 29 0 53 0
29JUN27 102.50 C 0.00 0.00 0.00 1.39 -0.02 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.16 -0.02 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 0.96 -0.02 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.81 +0.01 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.66 0.00 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.46 -0.01 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.18 0.00 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.15 0.00 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.09 0.00 30 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 46.13 +0.11 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.02 -0.03 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.22 +0.04 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.25 +0.17 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.24 +0.08 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.32 +0.12 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.38 +0.13 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.27 +0.03 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.38 +0.05 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.44 +0.04 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.51 -0.12 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 35.56 +0.06 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.63 +0.09 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.65 +0.02 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.75 +0.06 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.86 -0.05 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.93 +0.09 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.01 +0.09 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.15 +0.16 39 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.25 +0.16 39 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.30 +0.11 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.00 +0.01 35 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.86 -0.49 34 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.81 -0.45 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.87 -0.41 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.00 -0.08 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.25 -0.07 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.64 -0.04 31 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 12.14 -0.02 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.49 -0.51 29 0 0 0
29SEP27 75.00 C 9.51 9.51 9.51 9.44 -0.10 29 30 30 +30
29SEP27 77.50 C 8.33 8.33 8.33 8.34 -0.06 29 30 150 +30
29SEP27 80.00 C 7.17 7.17 7.17 7.36 -0.03 29 30 90 +30
29SEP27 82.50 C 6.06 6.06 6.06 6.46 0.00 29 30 90 +30
29SEP27 85.00 C 0.00 0.00 0.00 5.68 +0.04 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.93 +0.08 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.32 +0.11 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 3.73 +0.14 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.25 +0.16 29 0 9 0
29SEP27 97.50 C 0.00 0.00 0.00 2.81 +0.19 29 0 10 0
29SEP27 100.00 C 0.00 0.00 0.00 2.42 +0.19 29 0 22 0
29SEP27 102.50 C 0.00 0.00 0.00 2.09 +0.21 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 1.78 +0.20 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.50 +0.21 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.28 +0.21 28 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.09 +0.19 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.94 +0.21 28 0 2 0
29SEP27 117.50 C 1.18 1.18 1.18 0.78 +0.15 28 2 4 0
29SEP27 120.00 C 1.10 1.10 1.10 0.68 +0.17 28 2 2 0
29SEP27 122.50 C 0.00 0.00 0.00 0.58 +0.17 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.48 +0.15 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.42 +0.15 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.35 +0.13 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.29 +0.12 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.25 +0.11 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.21 +0.09 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.18 +0.09 28 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.16 +0.08 28 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.13 +0.07 28 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.11 +0.06 28 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.09 +0.05 28 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.08 +0.05 28 0 0 0
TOTAL CALL 6,244 59,440 +2,617
11SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
11SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 31 0
11SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 89 0
11SEP26 74.00 P 0.10 0.35 0.07 0.00 -0.11 0 143 79 +6
11SEP26 75.00 P 0.48 1.25 0.06 0.00 -0.30 0 2,501 656 +493
11SEP26 76.00 P 1.10 2.00 0.55 0.95 +0.05 0 143 0 -436
11SEP26 77.00 P 2.09 2.09 1.40 1.95 +0.21 0 276 0 -249
11SEP26 78.00 P 0.00 0.00 0.00 2.95 +0.21 0 0 0 -62
11SEP26 79.00 P 0.00 0.00 0.00 3.95 +0.12 0 0 0 -61
11SEP26 80.00 P 0.00 0.00 0.00 4.95 +0.21 0 0 0 -30
11SEP26 81.00 P 0.00 0.00 0.00 5.95 +0.25 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 6.95 +0.25 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 7.95 +0.25 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 8.95 +0.25 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 9.95 +0.25 0 0 0 -3
11SEP26 86.00 P 0.00 0.00 0.00 10.95 +0.25 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 11.95 +0.25 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 12.95 +0.25 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 13.95 +0.25 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 14.95 +0.25 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 15.95 +0.25 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 16.95 +0.25 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 17.95 +0.25 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 18.95 +0.25 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 19.95 +0.25 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 20.95 +0.25 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 21.95 +0.25 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
18SEP26 70.00 P 0.15 0.15 0.10 0.07 -0.01 31 15 25 +15
18SEP26 71.00 P 0.22 0.22 0.22 0.14 -0.01 30 5 39 +5
18SEP26 72.00 P 0.30 0.46 0.22 0.26 +0.02 30 19 28 +10
18SEP26 73.00 P 0.64 0.75 0.64 0.44 +0.05 29 17 5 -2
18SEP26 74.00 P 0.78 0.78 0.69 0.72 +0.09 28 56 129 0
18SEP26 75.00 P 1.73 1.84 0.96 1.12 +0.12 28 59 74 -14
18SEP26 76.00 P 2.40 2.40 1.68 1.67 +0.15 27 61 37 -1
18SEP26 77.00 P 2.42 2.54 2.05 2.37 +0.19 27 65 21 +5
18SEP26 78.00 P 3.22 3.22 2.79 3.19 +0.22 28 18 18 +18
18SEP26 79.00 P 0.00 0.00 0.00 3.97 0.00 21 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 4.99 +0.22 28 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 5.96 +0.23 28 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 6.95 +0.24 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 7.95 +0.25 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 8.95 +0.25 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 9.95 +0.25 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 10.95 +0.25 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 11.95 +0.25 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 12.95 +0.25 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 13.95 +0.25 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 14.95 0.00 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 15.95 -0.02 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 16.95 -0.01 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 18.08 +0.11 88 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 18.95 0.00 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 19.95 0.00 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 20.95 0.00 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 21.95 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 488 0
29SEP26 55.00 P 0.01 0.01 0.01 0.01 0.00 53 80 707 +80
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 385 0
29SEP26 60.00 P 0.03 0.03 0.02 0.01 0.00 39 80 2,318 +30
29SEP26 62.50 P 0.04 0.04 0.04 0.02 -0.01 36 34 1,102 -4
29SEP26 65.00 P 0.11 0.11 0.11 0.05 -0.02 33 9 2,559 +6
29SEP26 67.50 P 0.20 0.24 0.20 0.15 0.00 32 100 4,316 +57
29SEP26 70.00 P 0.39 0.54 0.33 0.38 +0.03 30 171 1,317 -26
29SEP26 72.50 P 0.95 1.14 0.81 0.83 +0.07 28 138 1,592 +115
29SEP26 75.00 P 1.50 1.83 1.50 1.73 +0.15 27 127 1,964 -33
29SEP26 77.50 P 3.95 3.95 3.04 3.24 +0.22 26 65 910 -35
29SEP26 80.00 P 0.00 0.00 0.00 5.38 +0.36 30 0 4,060 0
29SEP26 82.50 P 0.00 0.00 0.00 7.52 +0.19 27 0 1,273 0
29SEP26 85.00 P 0.00 0.00 0.00 9.98 +0.27 31 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 12.45 +0.24 0 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 14.95 0.00 0 0 96 0
29SEP26 92.50 P 0.00 0.00 0.00 17.45 -0.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.95 0.00 0 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 22.54 +0.11 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.95 -0.01 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.45 +0.11 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.00 +0.19 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.45 +0.25 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.13 +0.23 95 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.51 +0.17 88 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.95 +0.02 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.63 +0.31 108 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.01 +0.18 100 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.45 +0.02 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.05 +0.24 112 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.45 +0.03 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.95 +0.12 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.45 +0.12 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.95 +0.07 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.45 +0.07 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.95 +0.06 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.45 +0.09 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.95 +0.12 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 72.45 +0.12 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.95 +0.13 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.54 +0.21 147 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.95 +0.12 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 56 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 0.00 35 0 211 0
29OCT26 57.50 P 0.13 0.13 0.13 0.05 +0.01 35 20 279 -20
29OCT26 60.00 P 0.00 0.00 0.00 0.09 0.00 33 0 291 0
29OCT26 62.50 P 0.30 0.30 0.24 0.19 +0.02 32 170 532 +105
29OCT26 65.00 P 0.44 0.46 0.40 0.37 +0.04 31 95 1,393 -45
29OCT26 67.50 P 0.68 0.80 0.60 0.65 +0.06 30 79 846 -2
29OCT26 70.00 P 1.13 1.35 1.05 1.08 +0.09 28 231 1,945 +115
29OCT26 72.50 P 2.15 2.15 1.75 1.77 +0.14 27 33 1,067 -17
29OCT26 75.00 P 3.25 3.25 2.59 2.80 +0.20 27 114 647 -40
29OCT26 77.50 P 5.00 5.00 3.98 4.19 +0.24 26 101 324 -48
29OCT26 80.00 P 5.69 5.74 5.64 5.94 +0.27 26 168 439 +119
29OCT26 82.50 P 0.00 0.00 0.00 7.89 +0.31 26 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 10.19 -0.03 27 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 12.52 +0.26 27 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 14.96 +0.01 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.45 -0.02 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.95 0.00 0 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 22.54 +0.11 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.95 -0.01 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.45 +0.11 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.00 +0.19 50 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.51 +0.07 53 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.13 +0.23 62 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.51 +0.17 59 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.00 +0.07 61 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.63 +0.31 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.01 +0.18 67 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.54 +0.11 71 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.05 +0.24 74 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.45 +0.03 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.95 +0.12 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.45 +0.12 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.95 +0.07 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.45 +0.07 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.95 +0.01 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.45 +0.09 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.95 +0.12 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.45 +0.12 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.95 +0.13 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.54 +0.21 97 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.95 +0.12 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 137 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 101 0
27NOV26 57.50 P 0.26 0.26 0.26 0.11 -0.04 31 4 184 +4
27NOV26 60.00 P 0.38 0.38 0.38 0.22 -0.05 31 3 159 +3
27NOV26 62.50 P 0.50 0.50 0.50 0.41 -0.04 30 2 362 +2
27NOV26 65.00 P 0.85 0.85 0.85 0.71 -0.03 30 30 1,096 -30
27NOV26 67.50 P 1.30 1.30 1.30 1.16 +0.06 30 11 704 -8
27NOV26 70.00 P 0.00 0.00 0.00 1.76 +0.10 29 0 778 0
27NOV26 72.50 P 2.71 2.71 2.71 2.57 +0.16 28 1 1,055 +1
27NOV26 75.00 P 3.88 4.04 3.43 3.64 +0.19 28 93 987 +29
27NOV26 77.50 P 5.01 5.01 4.86 5.00 +0.22 27 32 1,844 +30
27NOV26 80.00 P 0.00 0.00 0.00 6.64 +0.24 27 0 725 0
27NOV26 82.50 P 0.00 0.00 0.00 8.61 +0.31 28 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 10.88 +0.56 31 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 12.77 +0.27 28 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 15.11 +0.16 28 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 17.51 +0.04 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.96 +0.01 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.54 +0.11 36 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.95 -0.01 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.45 +0.11 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.00 +0.19 42 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.51 +0.07 45 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.13 +0.23 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.51 +0.17 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.00 +0.07 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.63 +0.31 58 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.02 +0.19 56 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.54 +0.11 59 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.05 +0.24 62 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.49 +0.07 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.97 +0.14 61 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.45 +0.12 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.97 +0.09 64 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.50 +0.12 68 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.02 +0.08 71 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.45 +0.09 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.95 +0.12 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.45 +0.12 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.95 +0.13 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.54 +0.21 80 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.98 +0.15 78 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 +0.04 32 0 398 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 +0.06 32 0 2,430 0
30DEC26 62.50 P 0.82 0.83 0.78 0.80 +0.08 31 62 1,677 +32
30DEC26 65.00 P 1.25 1.30 1.13 1.16 +0.07 30 18 763 -1
30DEC26 67.50 P 1.72 1.73 1.52 1.66 +0.11 29 310 1,141 +159
30DEC26 70.00 P 2.22 2.22 2.22 2.32 +0.10 29 60 2,252 +30
30DEC26 72.50 P 3.64 3.64 3.00 3.22 +0.18 28 157 1,076 +9
30DEC26 75.00 P 4.89 4.89 4.14 4.31 +0.16 28 156 876 +58
30DEC26 77.50 P 5.48 5.48 5.48 5.68 +0.21 28 30 453 0
30DEC26 80.00 P 7.31 7.31 7.31 7.23 +0.22 27 30 2,512 0
30DEC26 82.50 P 0.00 0.00 0.00 9.10 -0.09 28 0 882 0
30DEC26 85.00 P 0.00 0.00 0.00 11.03 +0.17 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.15 +0.22 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.39 +0.22 29 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 17.63 +0.16 28 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 20.01 +0.06 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 22.54 +0.11 31 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 24.95 -0.01 0 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 27.45 +0.11 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.00 +0.19 37 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.51 +0.07 39 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.13 +0.23 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.51 +0.17 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.00 +0.07 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.63 +0.31 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.02 +0.19 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.54 +0.11 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.05 +0.24 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.49 +0.07 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.97 +0.14 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.45 +0.12 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.97 +0.09 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.50 +0.12 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.02 +0.08 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.48 +0.12 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.99 +0.16 64 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.45 +0.12 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.95 +0.13 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.54 +0.21 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.98 +0.15 69 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 34 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 0.15 0.15 0.15 0.01 -0.01 32 10 10 +10
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 -0.04 32 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 -0.04 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 -0.04 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.20 -0.01 31 0 305 0
30MAR27 62.50 P 1.81 1.81 1.81 1.62 +0.03 30 15 205 +15
30MAR27 65.00 P 0.00 0.00 0.00 2.12 0.00 29 0 1,534 0
30MAR27 67.50 P 3.14 3.14 3.14 2.80 +0.03 29 1 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.61 +0.06 29 600 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 4.56 +0.10 28 0 347 0
30MAR27 75.00 P 0.00 0.00 0.00 5.70 +0.15 28 0 311 0
30MAR27 77.50 P 0.00 0.00 0.00 7.04 +0.18 28 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 8.52 +0.20 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 10.31 +0.16 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 12.08 +0.19 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.91 +0.46 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.08 +0.57 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.20 +0.56 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.25 +0.08 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.66 +0.20 28 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 25.06 +0.10 28 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 27.48 +0.13 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.00 +0.04 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.51 +0.07 32 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 35.13 +0.23 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.51 +0.17 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.00 +0.07 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.63 +0.31 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.02 +0.19 40 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.54 +0.11 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.05 +0.24 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.49 +0.07 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.99 +0.16 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.48 +0.15 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.00 +0.12 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.50 +0.12 49 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.02 +0.08 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.48 +0.12 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.99 +0.06 52 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.49 +0.16 53 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.99 +0.17 54 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.54 +0.21 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.99 +0.16 57 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 0.01 -0.01 32 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.06 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 -0.06 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 -0.07 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 -0.09 31 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.22 -0.09 31 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.27 -0.10 31 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 -0.12 31 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.12 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.46 -0.13 31 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 -0.15 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.79 -0.16 31 0 114 0
29JUN27 55.00 P 1.42 1.42 1.42 1.13 -0.16 31 30 148 -5
29JUN27 57.50 P 0.00 0.00 0.00 1.56 -0.07 30 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 2.08 -0.04 30 0 217 0
29JUN27 62.50 P 0.00 0.00 0.00 2.66 -0.02 30 0 189 0
29JUN27 65.00 P 0.00 0.00 0.00 3.33 -0.05 29 0 168 0
29JUN27 67.50 P 4.01 4.01 4.01 4.12 -0.06 29 30 270 +30
29JUN27 70.00 P 0.00 0.00 0.00 5.05 0.00 29 0 183 0
29JUN27 72.50 P 6.42 6.42 6.42 6.13 +0.04 28 30 873 0
29JUN27 75.00 P 7.40 7.40 7.40 7.34 +0.11 28 30 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 8.68 +0.14 28 0 143 0
29JUN27 80.00 P 0.00 0.00 0.00 10.15 +0.15 27 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 11.77 +0.17 27 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 13.50 +0.30 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.34 +0.37 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.30 +0.50 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 19.26 +0.46 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.37 +0.52 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 23.41 +0.46 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 25.59 +0.55 27 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.97 +0.20 28 0 353 0
29JUN27 105.00 P 30.77 30.77 30.77 30.25 +0.21 28 30 150 +30
29JUN27 107.50 P 0.00 0.00 0.00 32.68 +0.24 29 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 35.13 +0.23 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.51 +0.17 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.00 +0.07 31 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.63 +0.31 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.02 +0.09 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.54 +0.11 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.05 +0.24 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.49 +0.07 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.99 +0.11 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 57.48 +0.10 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.00 +0.12 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.50 +0.08 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.02 +0.08 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.48 +0.06 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.99 +0.06 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.49 +0.16 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.99 +0.17 47 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.54 +0.21 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.99 +0.16 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.29 -0.06 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.34 -0.08 31 0 0 0
29SEP27 45.00 P 0.86 0.86 0.86 0.41 -0.08 31 1 1 +1
29SEP27 46.00 P 0.00 0.00 0.00 0.48 -0.08 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.55 -0.10 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.65 -0.10 31 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.76 -0.09 31 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.86 -0.11 31 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.21 -0.10 31 0 31 0
29SEP27 55.00 P 1.88 1.88 1.85 1.63 -0.11 30 15 16 +12
29SEP27 57.50 P 0.00 0.00 0.00 2.13 -0.08 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.76 +0.05 30 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 3.40 +0.06 30 0 4 0
29SEP27 65.00 P 4.35 4.35 4.15 4.13 +0.06 29 2 0 0
29SEP27 67.50 P 5.25 5.25 5.24 5.00 +0.04 29 29 43 +13
29SEP27 70.00 P 6.30 6.30 6.27 5.98 +0.08 29 59 60 +59
29SEP27 72.50 P 0.00 0.00 0.00 7.08 +0.10 28 0 31 0
29SEP27 75.00 P 8.49 8.49 8.10 8.32 +0.14 28 50 41 +40
29SEP27 77.50 P 0.00 0.00 0.00 9.67 +0.15 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 11.14 +0.17 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.75 +0.18 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.66 +0.54 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.14 +0.33 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.02 +0.37 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.96 +0.40 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.96 +0.41 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.91 +0.29 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.95 +0.24 26 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.35 +0.54 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.55 +0.51 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.78 +0.23 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.13 +0.23 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.51 +0.17 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.00 +0.07 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 42.63 +0.31 31 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.02 +0.09 31 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.54 +0.11 32 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.05 +0.24 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.49 +0.07 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.99 +0.11 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.48 +0.10 36 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.00 +0.12 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.50 +0.08 38 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.02 +0.08 40 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.48 +0.06 40 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.99 +0.06 41 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.49 +0.16 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.99 +0.17 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.54 +0.21 45 0 0 0
TOTAL PUT 7,124 76,773 +574
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$ 3.825
29SEP26 2.80 C 0.00 0.00 0.00 1.03 +0.08 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.93 +0.08 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 +0.08 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.73 +0.08 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.63 +0.07 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 +0.07 22 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.08 37 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 +0.06 36 0 0 0
29SEP26 3.60 C 0.22 0.23 0.22 0.28 +0.06 40 2 1 +1
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.05 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.04 36 0 81 0
29SEP26 3.90 C 0.07 0.13 0.07 0.10 +0.03 38 24 246 +20
29SEP26 4.00 C 0.04 0.08 0.04 0.06 +0.02 36 85 508 -38
29SEP26 4.10 C 0.03 0.05 0.03 0.04 +0.01 38 87 126 -19
29SEP26 4.20 C 0.03 0.03 0.03 0.03 +0.01 41 16 176 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 42 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 102 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 153 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.04 +0.08 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.94 +0.07 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.85 +0.08 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 +0.07 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.66 +0.07 38 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.59 +0.09 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.43 +0.08 41 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.35 +0.05 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.29 +0.06 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.23 +0.04 38 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.18 +0.03 37 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 213 0
29OCT26 4.10 C 0.09 0.09 0.09 0.12 +0.03 39 7 30 0
29OCT26 4.20 C 0.07 0.07 0.07 0.09 +0.02 38 15 311 +15
29OCT26 4.30 C 0.05 0.07 0.05 0.07 +0.02 39 24 221 +24
29OCT26 4.40 C 0.00 0.00 0.00 0.06 +0.02 41 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 259 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 +0.01 39 0 157 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 +0.01 38 0 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 510 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 47 10 165 -10
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.06 +0.08 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.97 +0.08 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.88 +0.08 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.79 +0.08 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.70 +0.07 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.63 +0.08 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.54 +0.06 39 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.46 +0.03 37 0 65 0
27NOV26 3.60 C 0.40 0.40 0.40 0.43 +0.06 42 15 135 0
27NOV26 3.70 C 0.00 0.00 0.00 0.36 +0.05 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.30 +0.04 39 0 62 0
27NOV26 3.90 C 0.20 0.20 0.20 0.26 +0.05 40 60 60 +60
27NOV26 4.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.18 +0.03 39 0 10 0
27NOV26 4.20 C 0.17 0.17 0.17 0.15 +0.03 39 72 142 +72
27NOV26 4.30 C 0.00 0.00 0.00 0.13 +0.03 40 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.11 +0.02 41 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 +0.01 40 0 8 0
27NOV26 4.70 C 0.04 0.04 0.04 0.06 +0.01 41 2 10 -2
27NOV26 4.80 C 0.00 0.00 0.00 0.05 +0.01 41 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 +0.08 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 +0.07 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 +0.09 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.84 +0.09 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 +0.08 44 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 +0.07 42 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 +0.06 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.48 +0.06 41 0 0 0
30DEC26 3.70 C 0.40 0.40 0.40 0.41 +0.05 39 15 15 +15
30DEC26 3.80 C 0.00 0.00 0.00 0.35 +0.03 38 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 +0.04 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 +0.04 39 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 +0.03 38 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.03 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 +0.03 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.02 39 0 124 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.02 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 +0.02 41 0 57 0
30DEC26 4.80 C 0.07 0.07 0.07 0.08 +0.01 40 8 38 +8
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 40 0 142 0
30DEC26 5.00 C 0.05 0.05 0.05 0.06 +0.01 40 4 129 -4
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.16 +0.08 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.07 +0.07 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.99 +0.07 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.92 +0.07 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 +0.06 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.71 +0.06 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 +0.06 40 0 0 0
30MAR27 3.70 C 0.49 0.49 0.49 0.54 +0.05 40 15 15 +15
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 +0.03 39 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 +0.04 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.04 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.03 39 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.03 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.01 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 38 0 20 0
30MAR27 6.75 C 0.04 0.04 0.04 0.01 0.00 36 200 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.23 +0.09 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.15 +0.08 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.08 +0.08 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.00 +0.06 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.88 +0.07 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.81 +0.06 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.76 +0.06 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.71 +0.05 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.62 +0.07 42 100 100 +89
29JUN27 3.90 C 0.00 0.00 0.00 0.56 +0.04 40 100 100 +100
29JUN27 4.00 C 0.00 0.00 0.00 0.52 +0.05 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 +0.04 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 +0.05 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 +0.03 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 +0.02 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 +0.02 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
29SEP27 2.80 C 0.00 0.00 0.00 1.30 +0.09 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.22 +0.08 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.15 +0.07 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.08 +0.06 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.02 +0.07 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.96 +0.06 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.90 +0.06 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.86 +0.06 42 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.80 +0.06 41 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.75 +0.05 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 +0.05 41 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.58 +0.05 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 +0.04 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.39 +0.05 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.33 +0.04 40 0 88 0
TOTAL CALL 861 13,704 +346
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 44 0 222 0
29SEP26 3.50 P 0.03 0.03 0.03 0.03 -0.01 41 10 66 +10
29SEP26 3.60 P 0.09 0.09 0.05 0.05 -0.01 41 3 270 -1
29SEP26 3.70 P 0.15 0.15 0.08 0.08 -0.01 40 10 585 +6
29SEP26 3.80 P 0.11 0.11 0.11 0.12 -0.03 39 1 411 -1
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.05 38 0 163 0
29SEP26 4.00 P 0.37 0.37 0.37 0.24 -0.05 39 4 456 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 -0.06 41 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 -0.07 41 0 264 0
29SEP26 4.30 P 0.56 0.56 0.56 0.50 -0.07 47 10 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 -0.08 39 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 -0.07 53 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 -0.07 58 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 -0.07 63 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 -0.07 68 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 -0.07 72 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 -0.08 66 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 -0.08 75 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 -0.07 98 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 -0.08 93 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.18 -0.08 101 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 -0.07 124 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 -0.07 132 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.93 -0.08 122 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 -0.07 146 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.43 -0.08 135 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.68 -0.08 141 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.93 -0.08 147 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.19 -0.07 171 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.44 -0.07 177 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.69 -0.07 183 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.93 -0.08 169 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.18 -0.08 174 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.44 -0.07 199 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.68 -0.08 183 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.93 -0.08 187 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 42 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.01 40 0 13 0
29OCT26 3.40 P 0.08 0.08 0.08 0.06 -0.01 40 10 75 +10
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 85 0
29OCT26 3.60 P 0.10 0.10 0.10 0.11 -0.03 38 8 129 -1
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.03 39 0 66 0
29OCT26 3.80 P 0.21 0.21 0.21 0.20 -0.04 39 3 250 +3
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.03 40 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.32 -0.04 40 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 -0.06 39 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.46 -0.06 40 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 -0.06 41 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.62 -0.07 40 0 40 0
29OCT26 4.50 P 0.00 0.00 0.00 0.69 -0.09 34 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.90 -0.07 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.99 -0.07 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.09 -0.07 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.19 -0.07 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.44 -0.07 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.69 -0.07 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.94 -0.07 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.01 41 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 -0.02 40 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 -0.03 40 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 -0.03 40 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 -0.03 40 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 -0.03 40 0 76 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 -0.03 41 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.37 -0.04 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.42 -0.07 38 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.51 -0.05 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.57 -0.07 38 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.65 -0.07 39 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.75 -0.06 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.83 -0.06 41 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.92 -0.07 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.01 -0.07 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.10 -0.07 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.20 -0.07 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.44 -0.07 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.69 -0.07 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.94 -0.07 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.02 40 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.02 40 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.03 39 0 54 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.03 39 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.02 41 0 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.04 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.02 41 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 -0.03 41 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 -0.06 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 -0.05 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 -0.06 39 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 -0.05 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 -0.08 38 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 -0.06 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.95 -0.06 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 -0.08 39 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 -0.08 39 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 -0.08 39 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.44 -0.07 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 -0.07 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.94 -0.07 49 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.19 -0.07 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 -0.07 57 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.69 -0.07 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 -0.07 64 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.19 -0.07 68 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.44 -0.07 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.69 -0.07 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.94 -0.07 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.19 -0.07 79 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.44 -0.07 82 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.69 -0.07 84 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.94 -0.07 87 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.19 -0.07 89 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.44 -0.07 92 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.69 -0.08 94 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.94 -0.07 96 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.02 39 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.03 39 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.03 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.03 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.03 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.04 40 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 -0.04 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 -0.03 39 0 5 0
30MAR27 4.10 P 0.60 0.60 0.60 0.57 -0.05 38 10 60 +10
30MAR27 4.20 P 0.00 0.00 0.00 0.65 -0.03 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 -0.06 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 -0.04 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 -0.07 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 -0.07 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 -0.07 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 -0.06 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 -0.06 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 -0.08 37 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.48 -0.06 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.70 -0.07 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.94 -0.07 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.19 -0.07 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.44 -0.07 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.69 -0.07 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.94 -0.07 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.19 -0.07 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.44 -0.07 56 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.69 -0.07 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.94 -0.07 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.19 -0.07 63 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.44 -0.07 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.69 -0.07 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.94 -0.07 70 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.19 -0.07 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.44 -0.07 73 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.02 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.02 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.02 41 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.03 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.01 41 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 -0.02 40 0 2 0
29JUN27 3.80 P 0.46 0.46 0.46 0.49 -0.03 40 110 114 +107
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.03 39 100 100 +100
29JUN27 4.00 P 0.00 0.00 0.00 0.60 -0.03 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 -0.03 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 -0.04 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 -0.05 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 -0.04 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.15 -0.06 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.24 -0.05 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.30 -0.06 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 -0.08 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 -0.07 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.95 -0.09 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.20 -0.07 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.44 -0.07 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.69 -0.07 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.94 -0.07 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.19 -0.07 48 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP27 2.90 P 0.19 0.19 0.19 0.19 -0.01 41 5 5 +5
29SEP27 3.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 -0.02 41 0 2 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 -0.02 40 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.78 -0.04 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.85 -0.04 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.90 -0.06 38 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.07 -0.04 40 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.14 -0.04 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.25 -0.01 42 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.29 -0.04 40 0 0 0
TOTAL PUT 284 9,181 +248
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$ 90.300
11SEP26 66.00 C 0.00 0.00 0.00 24.30 -3.31 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 23.30 -3.31 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 22.30 -3.31 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 21.30 -3.31 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 20.30 -3.31 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 19.30 -3.31 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 18.30 -3.31 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 17.30 -3.31 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 16.30 -3.31 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 15.30 -3.31 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 14.30 -3.31 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 13.30 -3.31 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 12.30 -3.31 0 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 11.30 -3.31 0 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 10.30 -3.31 0 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 9.30 -3.31 0 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 8.30 -3.31 0 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 7.30 -3.31 0 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 6.30 -3.31 0 0 0 0
11SEP26 85.00 C 6.04 6.04 6.04 5.30 -3.32 0 3 0 -3
11SEP26 86.00 C 0.00 0.00 0.00 4.30 -3.33 0 0 0 -4
11SEP26 87.00 C 0.00 0.00 0.00 3.30 -3.35 0 0 0 0
11SEP26 88.00 C 3.60 3.60 3.60 2.30 -3.40 0 4 0 -4
11SEP26 89.00 C 0.00 0.00 0.00 1.30 -3.48 0 0 0 -5
11SEP26 90.00 C 1.10 1.10 1.10 0.30 -3.61 0 1 0 -6
11SEP26 91.00 C 0.56 0.56 0.39 0.00 -3.19 0 45 45 +45
11SEP26 92.00 C 0.33 0.33 0.06 0.00 -2.45 0 70 20 +20
11SEP26 93.00 C 0.54 0.54 0.04 0.00 -1.83 0 100 42 +12
11SEP26 94.00 C 0.34 0.34 0.06 0.00 -1.33 0 17 27 +13
11SEP26 95.00 C 0.19 0.19 0.10 0.00 -0.92 0 20 5 -10
11SEP26 96.00 C 0.10 0.10 0.10 0.00 -0.61 0 1 15 0
11SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.39 0 0 5 0
11SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 19 0
11SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 13 0
11SEP26 100.00 C 0.01 0.01 0.01 0.00 -0.08 0 11 83 -11
11SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 4 0
11SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
11SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 47 0
11SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 56 0
11SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
11SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
11SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
11SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 16.40 - 69 0 0 -
18SEP26 75.00 C 0.00 0.00 0.00 15.43 -3.41 70 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 14.47 -3.38 70 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 13.52 -3.23 70 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 12.58 -3.21 70 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 11.66 -3.18 70 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 10.77 -3.14 70 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 9.89 -3.10 70 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 9.05 -3.04 70 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 8.24 -2.97 70 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 7.46 -2.90 70 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 6.73 -2.81 70 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 6.03 -2.71 70 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 5.33 -2.65 69 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 4.72 -2.54 69 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 4.17 -2.40 69 0 0 0
18SEP26 90.00 C 3.75 3.90 3.75 3.68 -2.24 70 6 6 +6
18SEP26 91.00 C 4.00 4.00 3.20 3.22 -2.14 70 7 6 +6
18SEP26 92.00 C 3.36 3.36 2.85 2.81 -1.95 71 3 3 +3
18SEP26 93.00 C 2.54 2.54 2.54 2.44 -1.81 71 2 2 +2
18SEP26 94.00 C 2.35 2.35 2.22 2.10 -1.68 71 3 16 +1
18SEP26 95.00 C 3.00 3.00 1.80 1.79 -1.55 71 10 14 +10
18SEP26 96.00 C 1.70 1.70 1.64 1.52 -1.42 71 189 191 +189
18SEP26 97.00 C 0.00 0.00 0.00 1.28 -1.29 71 0 31 0
18SEP26 98.00 C 0.00 0.00 0.00 1.07 -1.17 71 0 15 0
18SEP26 99.00 C 1.18 1.18 1.09 0.89 -1.05 71 14 14 +14
18SEP26 100.00 C 0.00 0.00 0.00 0.73 -0.94 70 0 20 0
18SEP26 101.00 C 0.00 0.00 0.00 0.60 -0.83 70 0 15 0
18SEP26 102.00 C 0.00 0.00 0.00 0.49 -0.73 70 0 15 0
18SEP26 103.00 C 0.00 0.00 0.00 0.40 -0.64 70 0 2 0
18SEP26 104.00 C 0.00 0.00 0.00 0.32 -0.56 70 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.26 -0.48 70 0 1 0
18SEP26 106.00 C 0.00 0.00 0.00 0.21 -0.41 70 0 50 0
18SEP26 107.00 C 0.00 0.00 0.00 0.16 -0.35 70 0 1 0
18SEP26 108.00 C 0.00 0.00 0.00 0.13 -0.30 70 0 50 0
18SEP26 109.00 C 0.00 0.00 0.00 0.10 -0.25 70 0 45 0
18SEP26 110.00 C 0.00 0.00 0.00 0.08 -0.21 70 0 29 0
18SEP26 111.00 C 0.00 0.00 0.00 0.07 -0.17 71 0 16 0
18SEP26 112.00 C 0.00 0.00 0.00 0.05 -0.14 70 0 17 0
18SEP26 113.00 C 0.00 0.00 0.00 0.04 -0.12 71 0 27 0
18SEP26 114.00 C 0.00 0.00 0.00 0.03 -0.10 70 0 2 0
18SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.08 69 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.08 66 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.06 68 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 6 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.93 -3.29 120 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 28.55 -2.88 116 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 25.81 -3.38 95 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.40 -3.16 90 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.89 -3.45 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.81 -2.71 84 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.49 -2.65 79 0 0 0
29SEP26 77.50 C 14.20 14.20 14.20 14.28 -2.62 75 2 6 +2
29SEP26 80.00 C 0.00 0.00 0.00 11.86 -2.90 66 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 10.01 -2.75 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 8.33 -2.57 66 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 7.04 -2.16 69 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 5.54 -2.14 66 0 37 0
29SEP26 92.50 C 4.85 4.85 4.85 4.44 -1.94 66 1 77 +1
29SEP26 95.00 C 0.00 0.00 0.00 3.57 -1.64 67 0 145 0
29SEP26 97.50 C 2.95 2.95 2.95 2.79 -1.46 67 1 77 +1
29SEP26 100.00 C 2.54 2.54 2.39 2.14 -1.27 67 6 112 -1
29SEP26 102.50 C 1.80 1.80 1.80 1.62 -1.07 67 2 133 +2
29SEP26 105.00 C 1.50 1.54 1.46 1.22 -0.87 67 13 74 +4
29SEP26 107.50 C 0.00 0.00 0.00 0.90 -0.71 67 0 137 0
29SEP26 110.00 C 1.12 1.12 0.94 0.66 -0.57 67 7 195 -4
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.45 67 0 199 0
29SEP26 115.00 C 0.74 0.74 0.73 0.34 -0.36 67 31 367 +30
29SEP26 117.50 C 0.50 0.50 0.50 0.24 -0.28 66 2 132 +1
29SEP26 120.00 C 0.43 0.43 0.43 0.17 -0.21 66 1 214 0
29SEP26 122.50 C 0.37 0.37 0.37 0.12 -0.16 67 3 53 -2
29SEP26 125.00 C 0.32 0.32 0.32 0.09 -0.11 67 2 81 -2
29SEP26 127.50 C 0.29 0.29 0.29 0.06 -0.09 67 1 80 0
29SEP26 130.00 C 0.27 0.27 0.23 0.04 -0.07 67 5 63 -3
29SEP26 132.50 C 0.00 0.00 0.00 0.03 -0.05 67 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.02 68 4 101 -4
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 29.47 -2.74 87 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.01 -2.91 81 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.93 -2.73 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.65 -2.83 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.60 -2.76 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.24 -3.12 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.81 -2.70 72 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 14.79 -2.55 68 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 13.28 -2.38 69 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 11.93 -2.16 69 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 10.49 -2.14 68 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 9.27 -2.02 68 0 87 0
29OCT26 92.50 C 8.25 8.25 8.25 8.25 -1.86 69 2 38 +2
29OCT26 95.00 C 7.79 7.79 7.40 7.25 -1.76 69 4 19 +3
29OCT26 97.50 C 6.60 6.60 6.60 6.45 -1.58 70 1 22 0
29OCT26 100.00 C 0.00 0.00 0.00 5.65 -1.49 70 0 43 0
29OCT26 102.50 C 5.25 5.25 5.25 4.94 -1.37 70 2 5 0
29OCT26 105.00 C 4.60 4.60 4.60 4.29 -1.24 70 4 11 +3
29OCT26 107.50 C 0.00 0.00 0.00 3.72 -1.12 69 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 3.21 -1.02 69 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 2.77 -0.91 69 0 34 0
29OCT26 115.00 C 2.70 2.82 2.70 2.38 -0.82 69 2 62 +1
29OCT26 117.50 C 0.00 0.00 0.00 2.04 -0.73 69 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 1.75 -0.65 69 4 10 +4
29OCT26 122.50 C 0.00 0.00 0.00 1.50 -0.57 69 0 76 0
29OCT26 125.00 C 1.80 1.85 1.75 1.28 -0.51 69 8 121 +3
27NOV26 62.50 C 0.00 0.00 0.00 30.09 -3.11 76 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.41 -2.63 79 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.38 -2.57 78 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.43 -2.41 76 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.58 -2.30 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.82 -2.21 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.16 -2.10 74 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.59 -2.13 73 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 15.65 -2.51 69 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.47 -2.22 70 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 13.07 -2.33 69 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 11.94 -2.18 70 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 10.86 -2.01 70 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 9.91 -1.88 70 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 9.07 -1.74 70 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 8.25 -1.64 70 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 7.53 -1.55 71 0 30 0
27NOV26 105.00 C 7.68 7.68 7.68 6.83 -1.45 71 4 4 +4
27NOV26 107.50 C 0.00 0.00 0.00 6.17 -1.35 71 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 5.40 -1.42 69 0 70 0
27NOV26 112.50 C 0.00 0.00 0.00 4.87 -1.32 70 0 16 0
27NOV26 115.00 C 0.00 0.00 0.00 4.38 -1.06 69 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 3.94 -0.98 69 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 3.55 -0.90 70 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 3.19 -0.95 70 0 16 0
27NOV26 125.00 C 3.60 3.60 3.60 2.86 -0.88 70 1 481 0
30DEC26 60.00 C 0.00 0.00 0.00 33.50 -2.77 77 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.46 -2.71 76 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.55 -2.58 75 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.65 -2.53 74 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.80 -2.43 73 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.22 -2.26 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.56 -2.04 73 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 21.00 -1.95 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.51 -1.89 72 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.11 -1.83 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.51 -2.11 69 0 17 0
30DEC26 87.50 C 15.68 15.68 15.68 15.15 -2.27 68 15 30 +15
30DEC26 90.00 C 14.76 14.76 14.76 14.07 -2.02 69 8 32 +8
30DEC26 92.50 C 0.00 0.00 0.00 13.06 -1.93 69 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.12 -1.84 69 0 21 0
30DEC26 97.50 C 0.00 0.00 0.00 11.27 -1.74 69 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 10.47 -1.66 70 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 9.72 -1.60 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.96 -1.57 70 0 187 0
30DEC26 107.50 C 0.00 0.00 0.00 8.26 -1.48 70 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 7.61 -1.40 70 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 7.00 -1.18 70 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 6.44 -1.16 69 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 5.93 -1.17 69 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.45 -1.11 69 0 277 0
30DEC26 122.50 C 0.00 0.00 0.00 5.01 -1.04 69 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 4.60 -0.98 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.23 -0.92 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.88 -0.87 69 0 7 0
30DEC26 132.50 C 4.55 4.55 4.55 3.57 -0.80 69 2 17 -2
30DEC26 135.00 C 0.00 0.00 0.00 3.27 -0.76 69 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 3.01 -0.70 69 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 2.76 -0.66 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.53 -0.62 69 0 1 0
30DEC26 145.00 C 3.00 3.00 3.00 2.32 -0.58 69 2 2 +2
30DEC26 147.50 C 0.00 0.00 0.00 2.13 -0.54 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.96 -0.50 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.80 -0.47 69 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 1.65 -0.44 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.51 -0.41 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.39 -0.38 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.27 -0.36 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.17 -0.33 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.07 -0.31 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.98 -0.29 69 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 0.88 -0.29 68 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 35.38 -2.99 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.52 -2.93 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.74 -2.86 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.02 -2.80 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.39 -2.73 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.84 -2.66 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.37 -2.58 65 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.98 -2.50 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.67 -2.42 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.77 -2.00 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.58 -1.95 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.41 -2.25 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.40 -2.07 66 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 17.44 -2.00 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.54 -1.93 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.70 -1.86 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.90 -1.79 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.16 -1.72 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.43 -1.69 68 0 9 0
30MAR27 107.50 C 12.78 12.78 12.78 12.69 -1.68 68 15 15 +15
30MAR27 110.00 C 0.00 0.00 0.00 11.90 -1.70 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 11.29 -1.59 67 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 10.69 -1.50 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 10.10 -1.44 67 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 9.54 -1.29 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.01 -1.32 67 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.51 -1.28 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.04 -1.22 67 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.60 -1.17 67 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 7.18 -1.12 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.78 -1.08 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.41 -1.03 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.06 -0.98 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.72 -0.95 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.41 -0.91 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.11 -0.87 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.83 -0.84 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.57 -0.80 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.32 -0.76 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.09 -0.73 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.87 -0.69 67 0 0 0
30MAR27 162.50 C 4.88 4.88 4.88 3.66 -0.67 67 1 1 -1
30MAR27 165.00 C 0.00 0.00 0.00 3.46 -0.64 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.27 -0.62 67 0 0 0
30MAR27 170.00 C 4.20 4.20 4.20 3.10 -0.58 67 1 35 +1
30MAR27 172.50 C 0.00 0.00 0.00 2.93 -0.56 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 37.30 -2.80 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.69 -2.74 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.15 -2.68 65 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.66 -2.62 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.24 -2.56 65 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 30.22 -2.15 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.93 -2.07 67 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 27.73 -1.95 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.66 -2.08 67 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 25.52 -2.01 67 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 24.08 -2.31 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 23.05 -2.17 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.04 -2.14 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 21.12 -2.05 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.25 -1.99 66 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 19.36 -1.93 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.58 -1.94 66 0 170 0
29JUN27 102.50 C 0.00 0.00 0.00 17.83 -1.87 67 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 17.12 -1.76 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.22 -1.82 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 15.68 -1.68 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.99 -1.63 67 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.26 -1.66 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.69 -1.38 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.13 -1.38 66 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.56 -1.43 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.02 -1.39 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.50 -1.35 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.01 -1.30 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.54 -1.26 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.09 -1.22 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.67 -1.17 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.26 -1.14 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 37.91 -2.77 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 36.48 -2.72 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 35.10 -2.67 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.77 -2.62 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.50 -2.57 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.27 -2.52 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.10 -2.46 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.96 -2.42 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.88 -2.37 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.15 -2.00 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 26.32 -2.06 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.39 -2.03 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.39 -2.09 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.53 -2.06 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.85 -1.93 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.95 -1.96 66 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 21.22 -1.91 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 20.46 -1.99 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.72 -1.94 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.01 -1.89 66 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.32 -1.85 66 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 17.66 -1.81 66 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.03 -1.77 66 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.43 -1.72 66 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.84 -1.59 66 0 0 0
TOTAL CALL 673 9,495 +361
11SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
11SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
11SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
11SEP26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 85.00 P 0.03 0.03 0.03 0.00 -0.01 0 1 20 0
11SEP26 86.00 P 0.03 0.03 0.03 0.00 -0.03 0 1 4 +1
11SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 7 0
11SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 114 0
11SEP26 89.00 P 0.27 0.27 0.03 0.00 -0.18 0 127 127 +111
11SEP26 90.00 P 0.57 0.57 0.06 0.00 -0.31 0 112 77 +60
11SEP26 91.00 P 0.00 0.00 0.00 0.70 +0.20 0 0 0 -8
11SEP26 92.00 P 1.60 1.60 1.60 1.70 +0.93 0 2 0 -7
11SEP26 93.00 P 2.30 2.30 2.30 2.70 +1.55 0 1 0 -12
11SEP26 94.00 P 0.00 0.00 0.00 3.70 +2.05 0 0 0 -15
11SEP26 95.00 P 4.50 4.50 4.28 4.70 +2.47 0 6 0 -24
11SEP26 96.00 P 4.75 4.75 4.75 5.70 +2.76 0 1 0 -56
11SEP26 97.00 P 6.45 6.45 6.45 6.70 +2.99 0 1 0 -3
11SEP26 98.00 P 0.00 0.00 0.00 7.70 +3.08 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 8.70 +3.17 0 0 0 -17
11SEP26 100.00 P 0.00 0.00 0.00 9.70 +3.23 0 0 0 -6
11SEP26 101.00 P 0.00 0.00 0.00 10.70 +3.27 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 11.70 +3.28 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 12.70 +3.29 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 13.70 +3.30 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 14.70 +3.30 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 15.70 +3.30 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 16.70 +3.30 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 17.70 +3.30 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 18.70 +3.30 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 19.70 +3.30 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 20.70 +3.30 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 21.70 +3.30 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 22.70 +3.30 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 23.70 +3.30 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 24.70 +3.30 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 25.70 +3.30 0 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 26.70 +3.30 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 27.70 +3.30 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 28.70 +3.30 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 29.70 +3.30 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 30.70 +3.30 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.06 - 70 0 0 -
18SEP26 75.00 P 0.12 0.12 0.12 0.09 +0.03 70 5 7 +5
18SEP26 76.00 P 0.00 0.00 0.00 0.13 +0.05 71 0 6 0
18SEP26 77.00 P 0.00 0.00 0.00 0.17 +0.06 70 0 15 0
18SEP26 78.00 P 0.00 0.00 0.00 0.24 +0.09 70 0 7 0
18SEP26 79.00 P 0.00 0.00 0.00 0.32 +0.12 70 0 0 0
18SEP26 80.00 P 0.34 0.37 0.34 0.43 +0.16 70 4 15 0
18SEP26 81.00 P 0.00 0.00 0.00 0.57 +0.23 71 0 17 0
18SEP26 82.00 P 0.00 0.00 0.00 0.72 +0.27 71 0 60 0
18SEP26 83.00 P 0.00 0.00 0.00 0.91 +0.33 70 0 23 0
18SEP26 84.00 P 0.90 1.10 0.90 1.11 +0.38 70 17 15 -15
18SEP26 85.00 P 1.23 1.34 1.15 1.33 +0.45 69 19 123 +17
18SEP26 86.00 P 1.60 1.60 1.56 1.64 +0.57 69 2 8 +1
18SEP26 87.00 P 1.65 1.89 1.65 1.99 +0.70 69 2 4 +1
18SEP26 88.00 P 2.20 2.29 2.20 2.40 +0.85 69 2 2 +2
18SEP26 89.00 P 2.66 2.67 2.66 2.83 +0.97 69 44 44 +44
18SEP26 90.00 P 2.97 3.16 2.97 3.33 +1.14 70 68 92 +57
18SEP26 91.00 P 3.54 3.54 3.54 3.87 +1.29 70 1 2 +1
18SEP26 92.00 P 4.27 4.27 4.27 4.46 +1.44 71 2 2 +2
18SEP26 93.00 P 4.86 4.87 4.86 5.10 +1.59 71 18 18 +18
18SEP26 94.00 P 0.00 0.00 0.00 5.78 +1.75 72 0 89 0
18SEP26 95.00 P 0.00 0.00 0.00 6.40 +1.81 70 0 20 0
18SEP26 96.00 P 0.00 0.00 0.00 7.12 +1.92 70 0 24 0
18SEP26 97.00 P 0.00 0.00 0.00 7.89 +2.07 70 0 30 0
18SEP26 98.00 P 0.00 0.00 0.00 8.69 +2.16 70 0 79 0
18SEP26 99.00 P 0.00 0.00 0.00 9.52 +2.28 70 0 42 0
18SEP26 100.00 P 0.00 0.00 0.00 10.37 +2.40 70 0 1 0
18SEP26 101.00 P 0.00 0.00 0.00 11.24 +2.50 70 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 12.13 +2.60 70 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 13.04 +2.69 70 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 13.97 +2.78 70 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 14.91 +2.85 70 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 15.86 +2.92 70 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 16.82 +2.97 70 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 17.79 +3.03 70 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 18.80 +3.11 74 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 19.77 +3.01 73 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 20.74 +3.04 72 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 21.72 +3.26 70 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 22.71 +3.20 69 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 23.71 +3.23 72 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 24.70 +3.24 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 25.70 +3.26 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 26.70 +3.27 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 27.70 +3.28 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 28.70 +3.29 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 29.71 +3.30 85 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 30.71 +3.31 88 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 69 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.01 66 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.04 67 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 +0.07 67 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.37 +0.12 67 0 253 0
29SEP26 75.00 P 0.77 0.77 0.77 0.62 +0.19 67 1 228 +1
29SEP26 77.50 P 1.02 1.09 1.02 0.98 +0.29 67 4 176 0
29SEP26 80.00 P 1.40 1.52 1.39 1.48 +0.42 67 27 314 +15
29SEP26 82.50 P 1.95 2.00 1.95 2.14 +0.57 67 2 98 +2
29SEP26 85.00 P 2.68 2.85 2.68 2.95 +0.78 67 7 376 +1
29SEP26 87.50 P 3.45 3.45 3.45 3.93 +1.00 67 1 34 +1
29SEP26 90.00 P 4.52 5.03 4.52 5.11 +1.21 66 5 154 +5
29SEP26 92.50 P 6.30 6.30 6.30 6.54 +1.47 67 5 318 +5
29SEP26 95.00 P 7.00 7.65 7.00 8.07 +1.73 66 2 151 +1
29SEP26 97.50 P 0.00 0.00 0.00 9.79 +1.89 66 0 102 0
29SEP26 100.00 P 0.00 0.00 0.00 11.66 +2.09 66 0 169 0
29SEP26 102.50 P 0.00 0.00 0.00 13.66 +2.30 66 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 15.71 +2.41 65 0 35 0
29SEP26 107.50 P 0.00 0.00 0.00 18.23 +2.71 72 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.34 +2.70 69 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 22.65 +2.52 70 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.93 +2.79 66 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 27.33 +3.10 66 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 29.81 +2.85 68 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 32.27 +2.97 69 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.71 +2.99 65 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 37.20 +3.20 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 39.70 +3.26 0 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 42.20 +3.29 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.70 +3.30 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 47.20 +3.30 0 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 49.70 +3.30 0 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 52.20 +3.30 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.70 +3.30 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.20 +3.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.70 +3.30 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.20 +3.30 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.70 +3.30 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.20 +3.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.70 +3.30 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.20 +3.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.70 +3.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.20 +3.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.70 +3.30 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.20 +3.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.58 +0.15 69 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.84 +0.20 69 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 1.17 +0.26 69 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.58 +0.34 69 0 6 0
29OCT26 72.50 P 2.11 2.11 2.11 2.11 +0.45 69 2 31 0
29OCT26 75.00 P 2.68 2.68 2.68 2.74 +0.55 69 10 40 -10
29OCT26 77.50 P 0.00 0.00 0.00 3.45 +0.64 70 0 30 0
29OCT26 80.00 P 4.00 4.20 4.00 4.20 +0.78 68 7 53 +7
29OCT26 82.50 P 0.00 0.00 0.00 5.14 +0.90 69 0 21 0
29OCT26 85.00 P 5.90 6.10 5.90 6.10 +0.98 68 2 90 +2
29OCT26 87.50 P 0.00 0.00 0.00 7.35 +1.22 68 0 67 0
29OCT26 90.00 P 8.28 8.49 8.28 8.65 +1.38 69 5 73 +5
29OCT26 92.50 P 0.00 0.00 0.00 10.07 +1.53 68 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 11.62 +1.70 69 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 13.30 +1.88 69 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 15.05 +2.05 70 0 37 0
29OCT26 102.50 P 0.00 0.00 0.00 16.62 +1.90 68 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 18.52 +2.16 69 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 20.49 +2.27 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.54 +2.38 69 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 24.63 +2.49 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.77 +2.55 70 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 28.95 +2.40 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.87 +2.21 66 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 33.54 +2.65 72 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 35.84 +2.74 72 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 1.49 +0.27 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.92 +0.36 70 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 2.45 +0.47 70 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 2.98 +0.45 70 0 23 0
27NOV26 72.50 P 0.00 0.00 0.00 3.70 +0.60 70 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 4.42 +0.60 69 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 5.27 +0.75 69 0 19 0
27NOV26 80.00 P 0.00 0.00 0.00 6.21 +0.86 69 0 40 0
27NOV26 82.50 P 0.00 0.00 0.00 7.27 +0.99 69 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 8.42 +1.10 69 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 9.69 +1.23 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 11.05 +1.35 69 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 12.50 +1.47 69 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 14.05 +1.59 70 0 36 0
27NOV26 97.50 P 0.00 0.00 0.00 15.48 +1.50 69 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 17.19 +1.79 69 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 18.96 +1.89 70 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 20.80 +1.99 70 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 22.71 +2.09 70 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 24.19 +1.71 67 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 26.66 +2.25 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.71 +2.32 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.80 +2.42 71 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.93 +2.49 72 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 35.10 +2.34 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 37.33 +2.42 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.94 +0.31 69 0 34 0
30DEC26 62.50 P 0.00 0.00 0.00 2.42 +0.34 69 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 3.01 +0.42 69 0 26 0
30DEC26 67.50 P 0.00 0.00 0.00 3.66 +0.48 69 0 17 0
30DEC26 70.00 P 4.20 4.20 4.20 4.20 +0.37 68 1 36 +1
30DEC26 72.50 P 0.00 0.00 0.00 5.03 +0.44 68 0 21 0
30DEC26 75.00 P 5.60 5.60 5.60 5.82 +0.68 67 10 21 +10
30DEC26 77.50 P 0.00 0.00 0.00 6.78 +0.81 68 0 26 0
30DEC26 80.00 P 7.60 7.60 7.60 7.83 +0.95 67 1 48 +1
30DEC26 82.50 P 0.00 0.00 0.00 8.96 +1.04 68 0 21 0
30DEC26 85.00 P 0.00 0.00 0.00 10.20 +1.16 68 0 70 0
30DEC26 87.50 P 0.00 0.00 0.00 11.52 +1.27 68 0 33 0
30DEC26 90.00 P 0.00 0.00 0.00 12.92 +1.37 68 0 196 0
30DEC26 92.50 P 0.00 0.00 0.00 14.40 +1.47 68 0 57 0
30DEC26 95.00 P 0.00 0.00 0.00 15.94 +1.55 68 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 16.95 +1.02 66 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 19.06 +2.09 68 0 53 0
30DEC26 102.50 P 0.00 0.00 0.00 20.83 +1.65 68 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 22.65 +1.79 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 24.51 +1.78 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 26.43 +1.95 69 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 28.40 +2.12 70 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.39 +2.19 70 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.43 +2.26 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.46 +2.27 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.57 +2.34 71 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 38.73 +2.43 71 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.89 +2.49 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.07 +2.55 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 45.03 +2.12 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 47.27 +2.18 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.48 +2.25 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.74 +2.28 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.01 +2.30 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.31 +2.35 70 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 58.60 +2.34 70 0 0 0
30DEC26 150.00 P 61.00 61.00 61.00 60.91 +3.10 70 1 2 +1
30DEC26 152.50 P 0.00 0.00 0.00 63.23 +2.46 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.64 +2.57 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.09 +2.68 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.45 +2.71 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.80 +2.71 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.19 +2.76 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.38 +2.63 65 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.86 +2.70 66 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.26 +2.64 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.93 +0.39 67 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.54 +0.43 66 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 5.38 +0.60 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.22 +0.62 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.99 +0.56 66 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.96 +0.63 66 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 8.80 +0.54 65 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.91 +0.88 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.11 +0.96 65 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 12.36 +1.07 65 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 13.68 +1.14 65 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 15.08 +1.23 65 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 16.54 +1.31 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 18.05 +1.38 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 19.62 +1.45 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 21.26 +1.53 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 22.86 +1.54 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 24.38 +1.29 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.23 +1.43 66 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 28.05 +1.80 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.91 +1.86 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.81 +1.95 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.74 +1.85 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.70 +1.90 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.70 +1.96 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.71 +2.00 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.75 +2.04 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.82 +2.08 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.91 +2.12 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 48.01 +2.13 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.14 +2.17 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.29 +2.20 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.24 +2.02 67 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 56.44 +2.07 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 58.63 +2.09 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.87 +2.20 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.13 +2.13 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.41 +2.22 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.43 +2.03 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.79 +2.23 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.11 +2.20 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.53 +2.35 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.82 +2.35 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.14 +2.38 69 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.48 +2.43 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 83.77 +2.62 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.60 +0.48 65 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 6.44 +0.52 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.23 +0.63 65 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 8.16 +0.50 64 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 9.15 +0.75 64 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.24 +0.60 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.28 +0.57 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.44 +0.83 64 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.66 +0.95 64 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 15.11 +1.18 64 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 16.49 +1.26 64 0 16 0
29JUN27 87.50 P 0.00 0.00 0.00 17.74 +1.02 64 0 0 0
29JUN27 90.00 P 18.85 18.85 18.85 19.26 +1.44 64 1 43 +1
29JUN27 92.50 P 0.00 0.00 0.00 20.81 +1.53 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 22.30 +1.42 64 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 24.09 +1.42 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.53 +1.45 64 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 27.45 +1.53 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 28.52 +0.89 63 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.24 +1.50 63 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 32.64 +2.14 65 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 34.35 +1.61 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.24 +1.48 65 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 38.18 +1.55 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.10 +1.54 65 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.03 +1.51 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.19 +1.70 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 46.13 +1.65 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 48.26 +1.77 66 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 50.18 +1.75 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 52.23 +2.32 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.32 +1.77 66 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.52 +2.48 66 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 8.03 +0.16 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 9.30 +0.61 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.32 +0.61 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.22 +0.48 64 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.37 +0.53 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.44 +0.39 64 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.62 +0.72 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.89 +0.86 63 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 17.26 +0.99 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.63 +0.99 63 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 20.14 +1.13 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 21.64 +1.01 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 23.19 +1.24 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.79 +1.30 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.44 +1.36 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.13 +1.38 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.93 +1.51 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.48 +1.35 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.73 +0.75 63 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.65 +1.44 63 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 36.46 +0.86 63 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.67 +1.29 64 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.53 +1.36 64 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.55 +1.59 65 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.53 +1.75 65 0 0 0
TOTAL PUT 530 9,682 +206
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$ 3.020
29SEP26 2.10 C 0.00 0.00 0.00 0.93 +0.02 90 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 +0.02 80 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.74 +0.02 71 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.64 +0.02 61 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.54 +0.02 52 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.45 +0.01 44 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.18 0.00 30 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.08 +0.01 35 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.04 0.00 33 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.02 0.00 33 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 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 69 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 78 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 96 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 104 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 108 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 117 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 126 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 134 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 141 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 148 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 162 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 168 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 174 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 179 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 185 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 190 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 195 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 200 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 209 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 218 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 226 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.93 +0.01 44 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.84 +0.02 54 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.31 0.00 34 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.15 +0.01 37 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.08 +0.01 36 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.06 +0.01 38 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.04 0.00 36 0 172 0
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 37 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 38 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 0.59 +0.01 43 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.12 +0.01 42 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.07 0.00 40 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.02 +0.01 41 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 0.96 +0.01 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.41 0.00 39 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.26 +0.02 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.22 +0.02 40 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.18 +0.01 39 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.15 +0.01 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.13 +0.01 40 0 3,393 0
30DEC26 3.54 C 0.00 0.00 0.00 0.10 0.00 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.09 +0.01 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.07 0.00 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.06 +0.01 40 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.05 +0.01 40 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.04 +0.01 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.03 +0.01 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.02 +0.01 38 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 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 46 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 69 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 1.01 +0.01 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.77 0.00 42 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.63 0.00 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.51 0.00 40 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.41 +0.01 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.37 +0.02 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.32 +0.02 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.29 +0.01 40 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.25 0.00 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.23 +0.01 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.20 +0.01 40 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.17 0.00 39 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.15 0.00 39 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.14 +0.01 40 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.12 0.00 40 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.10 0.00 39 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.09 0.00 40 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 40 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 40 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.05 0.00 39 0 1,005 0
30MAR27 4.59 C 0.08 0.08 0.08 0.04 0.00 39 2 108 0
30MAR27 4.68 C 0.00 0.00 0.00 0.03 0.00 37 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.02 0.00 35 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 34 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 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 54 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.07 +0.01 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.99 +0.01 45 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.72 0.00 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.56 +0.01 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.51 0.00 42 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.47 +0.01 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.39 0.00 42 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.34 +0.02 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.30 -0.01 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.29 +0.02 43 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.26 +0.01 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.24 +0.01 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.22 +0.01 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.20 +0.01 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.18 0.00 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.16 0.00 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 0.00 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.13 +0.01 44 0 66 0
TOTAL CALL 2 66,489 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 49 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 39 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 0.00 38 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 37 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 -0.01 33 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.10 -0.02 30 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.18 -0.02 35 0 522 0
29SEP26 3.25 P 0.29 0.29 0.29 0.25 -0.01 35 50 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.35 -0.01 44 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.43 -0.01 43 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.53 -0.01 50 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.61 -0.02 0 0 773 0
29SEP26 3.73 P 0.00 0.00 0.00 0.71 -0.02 0 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.81 -0.01 68 0 390 0
29SEP26 3.92 P 0.00 0.00 0.00 0.91 -0.01 73 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 1.01 -0.01 79 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.10 -0.01 84 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.20 -0.01 89 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.01 93 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 -0.01 98 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.48 -0.01 102 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.57 -0.02 0 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.67 -0.01 110 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.77 -0.01 115 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.01 -0.01 124 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.25 -0.01 133 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.49 -0.01 142 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.73 -0.01 150 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.97 -0.01 158 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.20 -0.01 165 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.44 -0.01 172 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.68 -0.01 179 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.92 -0.01 185 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.16 -0.01 191 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.40 -0.01 197 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.64 -0.01 203 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.88 -0.01 208 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.12 -0.01 213 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.36 -0.01 219 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.59 -0.01 223 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.83 -0.01 228 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.07 -0.01 233 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.31 -0.01 237 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.55 -0.01 242 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 0.00 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.09 0.00 37 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.12 -0.01 35 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.17 -0.01 35 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.31 0.00 39 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.38 -0.01 38 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.63 -0.01 42 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.73 0.00 46 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.01 -0.01 51 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.10 -0.01 54 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.20 -0.01 58 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.29 -0.01 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.39 -0.01 64 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 0.00 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.14 -0.01 39 0 4 0
27NOV26 2.96 P 0.20 0.20 0.20 0.18 -0.01 39 1 101 +1
27NOV26 3.06 P 0.00 0.00 0.00 0.23 -0.01 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.29 0.00 39 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.34 -0.02 37 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.43 -0.01 41 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.50 -0.01 42 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.58 -0.01 42 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.83 -0.01 44 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.10 -0.02 45 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.20 -0.02 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.29 -0.01 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.39 -0.01 52 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 41 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 0.00 40 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 0.00 40 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.11 0.00 40 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.14 0.00 40 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.18 0.00 40 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.22 0.00 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.26 -0.01 37 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.33 -0.01 39 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.39 -0.01 40 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.45 -0.02 38 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.53 -0.01 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.61 -0.01 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.68 -0.01 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.77 -0.01 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.85 -0.01 43 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.94 -0.01 44 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.03 -0.01 44 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.12 0.00 46 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.21 -0.01 45 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 -0.01 43 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 -0.01 46 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.48 -0.01 47 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.58 -0.01 50 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.67 -0.01 51 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.77 -0.01 53 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 2.01 -0.01 58 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.25 -0.01 62 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.49 -0.01 66 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.73 -0.01 70 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.97 -0.01 73 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.20 -0.01 76 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.44 -0.01 80 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.68 -0.01 83 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.92 -0.01 86 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.16 -0.01 89 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.40 -0.01 92 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.64 -0.01 94 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.88 -0.01 97 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.12 -0.01 100 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.36 -0.01 102 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.59 -0.01 104 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.83 -0.01 106 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.07 -0.01 109 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.31 -0.01 111 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.55 -0.01 113 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 0.05 -0.01 40 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 40 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 0.14 -0.01 39 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.18 -0.01 40 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.21 -0.01 39 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.25 -0.01 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.29 -0.02 38 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.34 -0.02 38 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.42 -0.01 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.47 -0.01 40 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.55 0.00 41 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.61 -0.01 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.69 -0.01 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.75 -0.01 41 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.84 0.00 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.91 -0.01 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.00 -0.01 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.09 0.00 45 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.16 -0.01 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.25 -0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.33 -0.01 44 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.42 -0.01 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.51 +0.01 46 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.60 -0.01 46 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.68 -0.01 44 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.78 -0.01 46 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 2.01 -0.01 46 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.25 -0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.49 -0.01 53 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.73 -0.01 56 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.97 -0.01 59 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.20 -0.01 61 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.44 -0.01 64 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.68 -0.01 67 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.92 -0.01 69 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.16 -0.01 71 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.40 -0.01 74 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.13 0.00 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.16 0.00 44 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.19 -0.01 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.23 0.00 44 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.26 -0.01 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.30 -0.01 43 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.35 -0.01 43 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.39 -0.01 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.45 -0.01 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.51 0.00 43 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.55 0.00 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.63 0.00 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.69 0.00 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.76 0.00 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.83 0.00 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.91 0.00 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.98 -0.01 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.06 0.00 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.14 -0.01 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.22 0.00 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.30 -0.01 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.38 -0.01 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.47 -0.01 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.55 -0.01 46 0 0 0
TOTAL PUT 51 81,073 +1
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$ 107.500
11SEP26 87.00 C 0.00 0.00 0.00 20.50 +0.56 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 19.50 +0.31 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 18.50 +0.59 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 17.50 +0.59 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 16.50 +0.42 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 15.50 +0.21 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 14.50 +0.39 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 13.50 +0.57 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 12.50 +0.48 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 11.50 +0.44 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 10.50 +0.56 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 9.50 +0.32 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 8.50 +0.59 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 7.50 +0.38 0 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 6.50 +0.59 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 5.50 +0.60 0 0 0 -2
11SEP26 103.00 C 0.00 0.00 0.00 4.50 +0.45 0 0 0 -30
11SEP26 104.00 C 1.50 3.25 1.20 3.50 +0.37 0 30 0 -2
11SEP26 105.00 C 0.89 2.50 0.60 2.50 +0.24 0 653 0 -27
11SEP26 106.00 C 0.35 1.59 0.30 1.50 -0.02 0 1,037 1 -149
11SEP26 107.00 C 0.20 0.66 0.13 0.50 -0.44 0 918 84 -359
11SEP26 108.00 C 0.08 0.15 0.02 0.00 -0.53 0 951 1,192 +170
11SEP26 109.00 C 0.07 0.07 0.01 0.00 -0.27 0 238 1,060 +102
11SEP26 110.00 C 0.05 0.05 0.01 0.00 -0.13 0 191 3,017 -23
11SEP26 111.00 C 0.01 0.03 0.01 0.00 -0.05 0 232 2,048 -56
11SEP26 112.00 C 0.01 0.01 0.01 0.00 -0.02 0 312 4,453 0
11SEP26 113.00 C 0.01 0.01 0.01 0.00 -0.01 0 400 991 -182
11SEP26 114.00 C 0.01 0.03 0.01 0.00 -0.01 0 171 725 0
11SEP26 115.00 C 0.01 0.02 0.01 0.00 -0.01 0 160 2,240 -5
11SEP26 116.00 C 0.01 0.01 0.01 0.00 -0.01 0 74 2,546 0
11SEP26 117.00 C 0.01 0.01 0.01 0.00 -0.01 0 26 297 0
11SEP26 118.00 C 0.01 0.01 0.01 0.00 -0.01 0 72 1,187 0
11SEP26 119.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 415 0
11SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,026 0
11SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 568 0
11SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
11SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
11SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
11SEP26 125.00 C 0.03 0.03 0.03 0.00 -0.01 0 4 57 0
11SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 128.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 116 0
11SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
11SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 134.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 39 0
18SEP26 87.00 C 0.00 0.00 0.00 20.55 - 0 0 0 -
18SEP26 88.00 C 0.00 0.00 0.00 19.55 - 0 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 18.55 +0.59 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 17.55 +0.59 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 16.55 +0.47 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 15.56 +0.27 42 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 14.56 +0.45 39 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 13.57 +0.58 40 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 12.57 +0.55 37 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 11.59 +0.53 38 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 10.61 +0.53 38 0 51 0
18SEP26 98.00 C 0.00 0.00 0.00 9.65 +0.47 38 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 8.71 +0.48 39 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 7.79 +0.57 39 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 6.87 +0.27 38 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 5.94 +0.19 35 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 5.26 +0.17 39 0 0 0
18SEP26 104.00 C 4.29 4.40 4.29 4.35 +0.06 36 2 31 0
18SEP26 105.00 C 2.70 3.45 2.70 3.80 +0.23 39 3 1 +1
18SEP26 106.00 C 1.95 3.08 1.87 3.15 +0.15 38 184 214 +28
18SEP26 107.00 C 1.54 2.55 1.51 2.55 +0.06 38 403 481 +230
18SEP26 108.00 C 1.15 2.10 1.15 2.10 +0.05 38 549 534 +350
18SEP26 109.00 C 0.95 3.51 0.95 1.66 -0.01 38 180 157 +81
18SEP26 110.00 C 0.80 1.33 0.74 1.30 -0.05 38 228 778 +44
18SEP26 111.00 C 0.60 1.04 0.59 0.99 -0.07 38 256 320 +14
18SEP26 112.00 C 1.21 1.21 0.45 0.80 -0.02 39 325 458 +156
18SEP26 113.00 C 0.40 0.65 0.37 0.60 -0.03 39 142 186 +70
18SEP26 114.00 C 0.34 0.50 0.34 0.44 -0.04 39 76 208 +65
18SEP26 115.00 C 0.24 0.38 0.24 0.32 -0.03 39 417 553 +348
18SEP26 116.00 C 0.25 0.30 0.21 0.23 -0.03 39 190 325 +3
18SEP26 117.00 C 0.21 0.25 0.17 0.16 -0.03 39 100 347 -38
18SEP26 118.00 C 0.16 0.20 0.13 0.11 -0.03 39 111 316 -49
18SEP26 119.00 C 0.12 0.16 0.11 0.08 -0.02 39 19 309 -16
18SEP26 120.00 C 0.10 0.11 0.10 0.05 -0.02 39 16 344 +12
18SEP26 121.00 C 0.08 0.08 0.08 0.04 -0.01 40 4 61 +4
18SEP26 122.00 C 0.00 0.00 0.00 0.03 0.00 40 0 124 0
18SEP26 123.00 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 47 0 217 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 64.56 +0.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.57 +0.54 128 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.57 +0.55 121 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.57 +0.54 112 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.57 +0.53 90 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.57 +0.54 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.57 +0.54 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.57 +0.53 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 55.08 +0.60 97 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.58 +0.54 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.09 +0.54 91 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.70 +0.55 120 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 45.21 +0.65 114 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.71 +0.65 106 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.22 +0.64 99 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.72 +0.64 92 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 35.23 +0.63 86 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.73 +0.65 79 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 30.23 +0.65 72 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.74 +0.64 67 0 60 0
29SEP26 82.50 C 24.97 24.97 24.97 25.27 +0.63 63 9 5 -4
29SEP26 85.00 C 0.00 0.00 0.00 22.64 +0.47 41 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 20.17 +0.57 41 0 212 0
29SEP26 90.00 C 17.10 17.90 17.10 17.90 +0.20 50 201 766 -122
29SEP26 92.50 C 0.00 0.00 0.00 15.33 +0.51 41 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 13.01 +0.07 41 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 10.87 +0.34 42 0 4,414 0
29SEP26 100.00 C 0.00 0.00 0.00 8.95 +0.48 43 0 2,687 0
29SEP26 102.50 C 5.85 6.85 5.84 7.07 +0.27 42 33 1,259 +1
29SEP26 105.00 C 4.10 5.35 4.00 5.35 +0.01 41 1,097 8,477 -209
29SEP26 107.50 C 3.00 4.09 2.99 4.09 +0.11 42 361 2,728 +102
29SEP26 110.00 C 2.20 3.00 2.10 3.00 +0.08 42 653 12,112 -112
29SEP26 112.50 C 1.55 2.17 1.55 2.13 0.00 42 1,025 10,809 +752
29SEP26 115.00 C 1.12 1.55 1.10 1.46 -0.03 41 1,317 8,658 +355
29SEP26 117.50 C 0.80 1.10 0.78 0.97 -0.04 41 1,057 7,566 +357
29SEP26 120.00 C 0.65 0.79 0.59 0.63 -0.04 41 1,145 19,329 -687
29SEP26 122.50 C 0.49 0.55 0.47 0.40 -0.03 41 262 9,341 -13
29SEP26 125.00 C 0.34 0.40 0.34 0.24 -0.03 41 157 30,652 +36
29SEP26 127.50 C 0.30 0.31 0.28 0.14 -0.03 41 115 5,731 -44
29SEP26 130.00 C 0.17 0.24 0.17 0.09 -0.01 42 829 25,930 -684
29SEP26 132.50 C 0.17 0.19 0.17 0.05 -0.01 41 38 2,850 -38
29SEP26 135.00 C 0.15 0.15 0.14 0.03 -0.01 42 85 12,524 -82
29SEP26 137.50 C 0.13 0.13 0.13 0.02 0.00 43 131 4,644 -131
29SEP26 140.00 C 0.10 0.11 0.10 0.01 0.00 42 121 23,942 +12
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,710 0
29SEP26 145.00 C 0.06 0.09 0.06 0.01 0.00 47 2 16,910 +1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,294 0
29SEP26 150.00 C 0.06 0.07 0.06 0.01 0.00 52 25 12,345 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4,582 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9,837 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4,669 0
29SEP26 160.00 C 0.04 0.05 0.04 0.01 0.00 61 65 10,705 +60
29SEP26 162.50 C 0.04 0.04 0.04 0.01 0.00 63 1 2,620 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,746 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6,559 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 7,144 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12,371 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 118 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 120 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 123 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 125 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 128 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 130 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 132 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 135 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 137 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 139 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 141 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 143 0 595 0
29OCT26 43.00 C 0.00 0.00 0.00 64.59 +0.56 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.59 +0.41 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.60 +0.58 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.61 +0.30 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.61 +0.30 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.62 +0.59 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.62 +0.59 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.63 +0.59 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 55.14 +0.30 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.65 +0.30 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.16 +0.60 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.70 +0.55 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.21 +0.35 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.71 +0.34 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.22 +0.63 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.01 +0.59 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.26 +0.43 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.82 +0.42 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.39 +0.43 42 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.98 +0.42 43 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 25.59 +0.42 43 5 5 +5
29OCT26 85.00 C 0.00 0.00 0.00 23.23 +0.40 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.93 +0.61 42 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 18.61 -0.05 40 0 231 0
29OCT26 92.50 C 0.00 0.00 0.00 16.64 +0.53 42 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 14.60 +0.54 41 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 12.83 +0.44 42 0 308 0
29OCT26 100.00 C 10.21 10.21 10.21 10.78 +0.13 40 2 1,856 +2
29OCT26 102.50 C 0.00 0.00 0.00 9.18 +0.22 40 0 2,071 0
29OCT26 105.00 C 7.80 7.80 7.80 7.85 +0.27 41 2 1,325 0
29OCT26 107.50 C 5.40 6.55 5.40 6.55 +0.22 40 82 2,373 +7
29OCT26 110.00 C 4.80 5.50 4.73 5.40 +0.36 40 219 9,053 +193
29OCT26 112.50 C 3.98 4.48 3.89 4.48 +0.09 41 49 5,431 +38
29OCT26 115.00 C 2.95 3.75 2.95 3.69 +0.13 41 1,389 9,164 +727
29OCT26 117.50 C 2.41 3.05 2.41 2.97 +0.10 41 159 4,252 +34
29OCT26 120.00 C 2.03 2.55 2.01 2.36 +0.07 41 149 8,458 +35
29OCT26 122.50 C 1.72 2.10 1.67 1.87 +0.06 41 1,416 16,959 +49
29OCT26 125.00 C 1.49 1.70 1.40 1.46 +0.04 40 507 19,390 -10
29OCT26 127.50 C 1.12 1.38 1.12 1.13 +0.03 40 504 4,370 +371
29OCT26 130.00 C 0.96 1.15 0.95 0.87 +0.02 40 1,385 10,390 -663
29OCT26 132.50 C 0.80 0.93 0.79 0.67 +0.02 40 2,147 3,986 +32
29OCT26 135.00 C 0.65 0.79 0.64 0.51 +0.01 40 1,461 11,949 -1,348
29OCT26 137.50 C 0.57 0.62 0.56 0.38 0.00 40 1,651 2,236 -1,634
29OCT26 140.00 C 0.45 0.52 0.45 0.29 +0.01 40 2,028 6,821 -1,155
29OCT26 142.50 C 0.40 0.44 0.40 0.21 0.00 40 2,157 2,807 -1,279
29OCT26 145.00 C 0.35 0.38 0.35 0.16 0.00 40 2,425 4,536 -28
29OCT26 147.50 C 0.27 0.31 0.27 0.12 0.00 40 2,815 2,012 -2,755
29OCT26 150.00 C 0.25 0.29 0.25 0.09 0.00 41 3,174 9,282 -2,531
29OCT26 152.50 C 0.00 0.00 0.00 0.06 0.00 40 0 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.05 0.00 41 0 1,352 0
29OCT26 157.50 C 0.00 0.00 0.00 0.04 0.00 41 0 898 0
29OCT26 160.00 C 0.00 0.00 0.00 0.03 0.00 41 0 4,369 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 0.00 41 0 5,305 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,370 0
29OCT26 167.50 C 0.12 0.12 0.12 0.01 0.00 41 177 445 +177
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 231 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 647 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 237 0
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 55 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 435 0
27NOV26 43.00 C 0.00 0.00 0.00 64.76 +0.22 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.76 +0.21 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.96 +0.43 90 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.77 +0.21 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.97 +0.44 85 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.97 +0.44 83 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.98 +0.43 81 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.98 +0.44 79 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 55.38 +0.48 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.99 +0.58 68 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.32 +0.39 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.85 +0.21 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.40 +0.20 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 43.10 +0.40 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.55 +0.25 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.14 +0.25 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.74 +0.25 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.61 +0.54 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.26 +0.53 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.94 +0.54 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.67 +0.48 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.45 +0.51 47 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 22.19 +0.37 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.12 +0.74 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.89 +0.41 42 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 16.06 +0.38 42 0 90 0
27NOV26 97.50 C 13.56 13.56 13.55 14.34 +0.35 42 398 399 +308
27NOV26 100.00 C 11.97 11.97 11.96 12.74 -0.05 42 518 853 +518
27NOV26 102.50 C 10.58 11.33 10.44 11.33 +0.23 42 210 629 +210
27NOV26 105.00 C 9.37 9.37 9.37 9.98 +0.30 42 30 364 +30
27NOV26 107.50 C 8.01 8.62 8.01 8.75 +0.24 42 91 1,766 +91
27NOV26 110.00 C 7.06 7.66 7.06 7.66 +0.19 43 161 4,926 +159
27NOV26 112.50 C 6.10 6.10 6.10 6.70 +0.14 43 2 1,570 0
27NOV26 115.00 C 5.28 5.72 5.28 5.81 +0.15 43 82 2,741 +2
27NOV26 117.50 C 4.60 4.71 4.60 4.99 +0.13 43 73 1,561 0
27NOV26 120.00 C 3.99 4.45 3.90 4.27 +0.11 43 1,000 7,395 +802
27NOV26 122.50 C 3.69 3.69 3.68 3.63 +0.09 43 105 10,778 +105
27NOV26 125.00 C 0.00 0.00 0.00 3.08 +0.07 42 1,602 17,274 +652
27NOV26 127.50 C 2.56 2.87 2.53 2.60 +0.06 42 134 4,902 -127
27NOV26 130.00 C 2.18 2.50 2.18 2.19 +0.05 42 1,923 6,785 +278
27NOV26 132.50 C 1.89 2.17 1.89 1.84 +0.04 42 847 3,152 -701
27NOV26 135.00 C 1.61 1.70 1.61 1.53 +0.03 42 956 2,256 +87
27NOV26 137.50 C 1.45 1.50 1.44 1.28 +0.03 42 1,157 3,016 0
27NOV26 140.00 C 1.20 1.42 1.20 1.06 +0.02 42 1,243 4,200 -705
27NOV26 142.50 C 1.07 1.20 1.05 0.88 +0.02 42 1,361 2,245 -513
27NOV26 145.00 C 0.90 1.00 0.89 0.72 +0.01 42 1,437 2,835 -1,206
27NOV26 147.50 C 0.81 0.94 0.81 0.60 +0.01 42 1,553 3,381 -1,379
27NOV26 150.00 C 0.73 0.81 0.69 0.49 +0.01 42 1,777 3,820 +23
27NOV26 152.50 C 0.62 0.62 0.61 0.40 0.00 42 85 361 -45
27NOV26 155.00 C 0.00 0.00 0.00 0.33 0.00 42 0 1,563 0
27NOV26 157.50 C 0.00 0.00 0.00 0.27 0.00 42 0 773 0
27NOV26 160.00 C 0.41 0.47 0.40 0.22 0.00 42 2,404 4,435 +2,404
27NOV26 162.50 C 0.39 0.39 0.39 0.18 0.00 42 65 285 -24
27NOV26 165.00 C 0.38 0.38 0.38 0.14 0.00 42 85 3,621 -15
27NOV26 167.50 C 0.00 0.00 0.00 0.12 0.00 42 0 302 0
27NOV26 170.00 C 0.29 0.29 0.29 0.10 0.00 42 65 349 -26
27NOV26 172.50 C 0.00 0.00 0.00 0.08 0.00 42 0 218 0
27NOV26 175.00 C 0.00 0.00 0.00 0.06 0.00 42 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.05 0.00 42 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.04 0.00 42 0 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.03 0.00 42 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.02 0.00 41 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 45 0 203 0
30DEC26 43.00 C 0.00 0.00 0.00 64.97 +0.43 71 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.97 +0.42 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.98 +0.45 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.99 +0.43 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.99 +0.46 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 60.00 +0.47 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 59.01 +0.46 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 58.02 +0.48 59 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 55.55 +0.65 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.11 +0.70 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.67 +0.74 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.20 +0.27 51 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 45.79 +0.31 51 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 43.54 +0.43 54 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 41.00 +0.27 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.63 +0.27 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 36.28 +0.27 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.97 +0.69 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.69 +0.30 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.46 +0.67 45 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 27.29 +0.21 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 25.18 +0.21 44 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 23.14 +0.60 43 0 847 0
30DEC26 90.00 C 20.00 20.00 20.00 21.19 +0.58 43 1 1,573 -1
30DEC26 92.50 C 0.00 0.00 0.00 19.15 +0.40 42 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 17.42 +0.35 42 0 4,825 0
30DEC26 97.50 C 15.95 16.03 15.95 15.97 +0.50 42 80 3,153 -35
30DEC26 100.00 C 0.00 0.00 0.00 14.34 +0.17 42 0 3,553 0
30DEC26 102.50 C 11.82 12.96 11.82 12.90 +0.21 42 63 1,757 -29
30DEC26 105.00 C 10.84 10.90 10.84 11.67 +0.29 42 33 2,390 +33
30DEC26 107.50 C 0.00 0.00 0.00 10.40 +0.19 42 0 3,065 0
30DEC26 110.00 C 8.50 8.50 8.50 9.35 +0.20 42 2 2,840 +2
30DEC26 112.50 C 0.00 0.00 0.00 8.36 +0.17 42 0 5,318 0
30DEC26 115.00 C 7.30 7.30 7.30 7.45 +0.12 42 5 6,783 -5
30DEC26 117.50 C 6.20 6.37 6.20 6.62 +0.14 42 60 5,691 +40
30DEC26 120.00 C 5.22 5.54 5.22 5.80 +0.08 42 14 27,278 0
30DEC26 122.50 C 5.22 5.23 5.17 5.14 +0.10 42 308 2,173 0
30DEC26 125.00 C 4.25 4.65 4.19 4.51 +0.09 42 116 6,143 0
30DEC26 127.50 C 3.74 4.20 3.74 3.95 +0.08 42 74 9,238 +72
30DEC26 130.00 C 3.40 3.57 3.37 3.45 +0.06 42 583 17,438 -521
30DEC26 132.50 C 3.04 3.05 3.04 3.00 +0.05 42 603 7,584 -573
30DEC26 135.00 C 2.73 2.90 2.65 2.61 +0.04 42 698 18,031 -621
30DEC26 137.50 C 2.39 2.50 2.33 2.27 +0.04 42 746 4,631 -30
30DEC26 140.00 C 2.10 2.30 2.05 1.96 +0.02 42 1,089 19,745 -645
30DEC26 142.50 C 1.87 1.92 1.87 1.70 +0.02 42 902 2,279 +60
30DEC26 145.00 C 1.65 1.77 1.60 1.47 +0.02 42 1,003 15,556 -30
30DEC26 147.50 C 1.47 1.60 1.47 1.26 +0.01 42 1,049 5,528 0
30DEC26 150.00 C 1.38 1.40 1.28 1.09 +0.01 42 1,186 10,874 +64
30DEC26 152.50 C 1.19 1.31 1.19 0.93 0.00 42 131 1,685 -65
30DEC26 155.00 C 1.03 1.14 1.03 0.80 0.00 42 3 3,268 0
30DEC26 157.50 C 0.00 0.00 0.00 0.69 +0.01 42 0 736 0
30DEC26 160.00 C 0.87 0.91 0.83 0.59 0.00 42 157 6,192 -137
30DEC26 162.50 C 0.00 0.00 0.00 0.50 0.00 42 0 1,553 0
30DEC26 165.00 C 0.00 0.00 0.00 0.43 0.00 42 0 10,577 0
30DEC26 167.50 C 0.62 0.63 0.62 0.37 0.00 42 8 3,494 -4
30DEC26 170.00 C 0.60 0.61 0.60 0.31 0.00 42 13 21,255 +13
30DEC26 172.50 C 0.00 0.00 0.00 0.27 0.00 42 0 1,805 0
30DEC26 175.00 C 0.00 0.00 0.00 0.23 0.00 42 0 833 0
30DEC26 177.50 C 0.00 0.00 0.00 0.19 0.00 42 0 10,718 0
30DEC26 180.00 C 0.41 0.41 0.41 0.16 0.00 42 12 13,335 -12
30DEC26 182.50 C 0.00 0.00 0.00 0.14 0.00 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.12 0.00 42 0 686 0
30DEC26 187.50 C 0.34 0.34 0.34 0.10 0.00 42 65 203 0
30DEC26 190.00 C 0.32 0.33 0.30 0.09 0.00 42 131 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1,573 0
30DEC26 197.50 C 0.00 0.00 0.00 0.05 0.00 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 0.00 41 0 865 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.02 0.00 41 18 480 +18
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 40 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 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 65.45 +0.91 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 64.48 +0.93 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.52 +0.99 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.56 +1.00 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.60 +1.01 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.64 +1.00 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.69 +1.00 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.74 +1.01 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.40 +0.54 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 54.01 +0.51 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.67 +0.53 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.33 +0.53 52 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 47.01 +0.54 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.71 +0.53 50 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 42.43 +0.48 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.21 +0.49 48 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 37.88 +0.35 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.74 +0.75 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.65 +0.34 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.62 +0.32 44 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 29.65 +0.31 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 27.74 +0.30 43 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 25.91 +0.66 43 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 24.14 +0.62 43 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 22.46 +0.59 42 0 894 0
30MAR27 95.00 C 0.00 0.00 0.00 20.86 +0.79 42 0 1,902 0
30MAR27 97.50 C 19.21 19.21 19.21 19.45 +0.64 42 1 1,331 0
30MAR27 100.00 C 16.50 16.50 16.50 17.27 -0.42 40 2 7,960 +2
30MAR27 102.50 C 0.00 0.00 0.00 16.74 +0.40 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 15.47 +0.30 42 0 1,186 0
30MAR27 107.50 C 13.31 13.46 13.16 14.32 +0.24 42 500 936 +500
30MAR27 110.00 C 0.00 0.00 0.00 13.14 +0.16 42 0 2,559 0
30MAR27 112.50 C 0.00 0.00 0.00 12.24 +0.23 42 0 1,242 0
30MAR27 115.00 C 10.59 10.59 10.59 11.31 +0.21 42 85 3,822 +30
30MAR27 117.50 C 0.00 0.00 0.00 10.43 +0.16 43 0 655 0
30MAR27 120.00 C 9.56 9.56 9.56 9.57 +0.12 42 4 12,419 0
30MAR27 122.50 C 0.00 0.00 0.00 8.78 +0.11 42 0 483 0
30MAR27 125.00 C 7.60 8.21 7.60 8.05 +0.10 42 39 4,747 +29
30MAR27 127.50 C 7.09 7.09 7.09 7.37 +0.09 42 5 3,869 -5
30MAR27 130.00 C 6.66 6.66 6.57 6.74 +0.07 42 61 7,585 +37
30MAR27 132.50 C 0.00 0.00 0.00 6.17 +0.07 42 0 1,406 0
30MAR27 135.00 C 5.70 5.75 5.57 5.63 +0.06 42 123 2,441 +3
30MAR27 137.50 C 5.35 5.35 5.35 5.14 +0.05 42 60 385 -60
30MAR27 140.00 C 4.77 5.00 4.77 4.69 +0.04 42 71 6,069 0
30MAR27 142.50 C 4.55 4.55 4.55 4.28 +0.04 42 30 613 -30
30MAR27 145.00 C 4.10 4.30 4.08 3.90 +0.03 42 150 434 -96
30MAR27 147.50 C 3.84 3.84 3.84 3.55 +0.03 42 45 599 -45
30MAR27 150.00 C 3.68 3.80 3.55 3.23 +0.02 42 135 3,287 +131
30MAR27 152.50 C 3.36 3.36 3.36 2.94 +0.02 42 65 871 0
30MAR27 155.00 C 0.00 0.00 0.00 2.67 +0.01 42 0 2,670 0
30MAR27 157.50 C 2.89 2.89 2.89 2.43 +0.01 42 65 829 +65
30MAR27 160.00 C 2.73 2.73 2.73 2.20 0.00 42 65 1,881 +65
30MAR27 162.50 C 2.69 2.69 2.69 2.00 0.00 42 1 1,019 +1
30MAR27 165.00 C 2.28 2.28 2.24 1.82 0.00 42 4 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 1.65 0.00 42 0 3,178 0
30MAR27 170.00 C 1.94 1.94 1.94 1.50 0.00 42 30 853 +30
30MAR27 172.50 C 0.00 0.00 0.00 1.36 0.00 42 0 657 0
30MAR27 175.00 C 1.70 1.81 1.70 1.23 0.00 42 607 2,109 -294
30MAR27 177.50 C 1.62 1.65 1.59 1.12 0.00 42 132 855 -72
30MAR27 180.00 C 0.00 0.00 0.00 1.01 -0.01 42 0 1,997 0
30MAR27 182.50 C 1.39 1.39 1.39 0.92 0.00 42 95 471 -7
30MAR27 185.00 C 1.30 1.31 1.30 0.83 -0.01 42 95 649 +84
30MAR27 187.50 C 1.23 1.23 1.23 0.75 -0.01 42 30 729 +30
30MAR27 190.00 C 0.00 0.00 0.00 0.68 -0.01 42 0 655 0
30MAR27 192.50 C 0.00 0.00 0.00 0.62 0.00 42 0 976 0
30MAR27 195.00 C 1.00 1.08 1.00 0.56 0.00 42 17 1,811 -12
30MAR27 197.50 C 0.00 0.00 0.00 0.51 0.00 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.46 0.00 42 0 515 0
30MAR27 205.00 C 0.00 0.00 0.00 0.37 -0.01 42 0 665 0
29JUN27 43.00 C 0.00 0.00 0.00 66.01 +1.00 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 65.07 +0.99 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.14 +1.00 61 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.10 +0.90 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.16 +0.88 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.23 +0.89 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.30 +0.90 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.37 +0.72 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 57.05 +0.71 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.75 +0.71 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.46 +0.90 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.20 +0.90 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.97 +0.90 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.77 +0.73 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.92 +1.03 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.80 +1.16 49 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 39.74 +0.64 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.73 +0.63 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 35.75 +0.99 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 33.72 +0.85 46 0 22 0
29JUN27 82.50 C 0.00 0.00 0.00 31.88 +0.83 45 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 30.11 +0.82 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 28.39 +0.43 45 0 3 0
29JUN27 90.00 C 0.00 0.00 0.00 26.74 +0.43 44 0 108 0
29JUN27 92.50 C 0.00 0.00 0.00 25.17 +0.50 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 23.55 +0.59 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 22.12 +0.21 43 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 20.94 +0.38 44 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 19.67 +0.36 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 18.31 +0.46 43 0 413 0
29JUN27 107.50 C 16.38 17.25 16.35 17.33 +0.20 43 930 1,418 +908
29JUN27 110.00 C 0.00 0.00 0.00 16.26 +0.23 43 0 8,842 0
29JUN27 112.50 C 0.00 0.00 0.00 15.21 +0.18 43 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 14.20 +0.15 43 0 1,515 0
29JUN27 117.50 C 0.00 0.00 0.00 13.31 +0.13 43 0 2,623 0
29JUN27 120.00 C 11.50 11.50 11.50 12.46 +0.13 43 1 2,190 0
29JUN27 122.50 C 11.89 11.89 11.89 11.60 +0.13 43 30 627 +14
29JUN27 125.00 C 11.18 11.18 11.18 10.84 +0.10 43 30 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 10.15 +0.09 43 0 502 0
29JUN27 130.00 C 9.41 9.80 9.20 9.47 +0.08 43 65 2,593 +49
29JUN27 132.50 C 0.00 0.00 0.00 8.79 +0.08 43 0 379 0
29JUN27 135.00 C 8.75 8.75 8.75 8.21 +0.06 43 30 373 0
29JUN27 137.50 C 0.00 0.00 0.00 7.68 +0.05 43 0 240 0
29JUN27 140.00 C 0.00 0.00 0.00 7.16 +0.05 43 0 730 0
29JUN27 142.50 C 6.95 6.95 6.95 6.64 +0.05 42 60 306 0
29JUN27 145.00 C 0.00 0.00 0.00 6.18 +0.03 43 0 289 0
29JUN27 147.50 C 6.52 6.52 6.52 5.79 +0.03 42 2 229 +2
29JUN27 150.00 C 6.10 6.10 6.04 5.40 +0.03 42 178 2,448 +118
29JUN27 152.50 C 5.77 5.77 5.69 5.01 +0.02 42 143 451 +143
29JUN27 155.00 C 5.44 5.44 5.44 4.62 +0.01 42 52 301 +52
29JUN27 157.50 C 4.90 4.90 4.90 4.33 +0.01 42 65 722 -65
29JUN27 160.00 C 0.00 0.00 0.00 4.05 0.00 42 0 1,161 0
29JUN27 162.50 C 4.58 4.58 4.58 3.77 0.00 42 65 300 +65
29JUN27 165.00 C 0.00 0.00 0.00 3.49 0.00 42 0 387 0
29JUN27 167.50 C 0.00 0.00 0.00 3.22 0.00 42 0 325 0
29JUN27 170.00 C 3.89 3.89 3.89 3.02 0.00 42 65 439 +65
29JUN27 172.50 C 0.00 0.00 0.00 2.82 -0.01 42 0 210 0
29JUN27 175.00 C 3.39 3.39 3.39 2.63 0.00 42 15 122 -15
29JUN27 177.50 C 0.00 0.00 0.00 2.43 -0.01 42 0 276 0
29JUN27 180.00 C 0.00 0.00 0.00 2.24 0.00 42 0 159 0
29JUN27 182.50 C 0.00 0.00 0.00 2.09 -0.01 42 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 1.96 -0.01 42 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.83 -0.01 42 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.70 -0.01 42 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 1.57 -0.01 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.44 -0.01 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.36 -0.01 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.27 -0.01 42 0 1,082 0
29JUN27 205.00 C 1.91 1.92 1.91 1.10 -0.01 42 26 2,064 +20
29SEP27 43.00 C 0.00 0.00 0.00 66.84 +1.25 67 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.16 +0.81 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.24 +0.81 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.32 +1.01 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.40 +0.80 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.49 +0.82 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.57 +1.00 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 59.66 +1.01 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.40 +1.01 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 55.17 +1.00 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.98 +1.02 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.74 +0.40 49 0 2 0
29SEP27 62.50 C 0.00 0.00 0.00 48.62 +0.74 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 46.54 +0.75 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 44.51 +0.90 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 42.53 +0.89 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 40.60 +0.88 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 38.74 +0.73 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 36.85 +0.66 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 35.13 +0.69 46 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 33.38 +0.75 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.73 +0.72 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 30.14 +0.70 44 0 40 0
29SEP27 90.00 C 0.00 0.00 0.00 28.62 +0.59 44 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 27.16 +0.64 44 0 100 0
29SEP27 95.00 C 0.00 0.00 0.00 25.77 +0.54 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 24.44 +0.22 44 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 23.24 +0.26 44 0 137 0
29SEP27 102.50 C 0.00 0.00 0.00 22.08 +0.26 44 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 20.87 +0.26 44 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 19.78 +0.22 44 0 1 0
29SEP27 110.00 C 18.24 18.24 18.24 18.77 +0.22 43 30 34 +30
29SEP27 112.50 C 0.00 0.00 0.00 17.75 +0.21 43 0 155 0
29SEP27 115.00 C 16.90 16.90 16.90 16.75 +0.21 43 30 427 +30
29SEP27 117.50 C 0.00 0.00 0.00 15.87 +0.17 43 0 164 0
29SEP27 120.00 C 0.00 0.00 0.00 15.05 +0.16 43 0 640 0
29SEP27 122.50 C 0.00 0.00 0.00 14.23 +0.16 43 0 131 0
29SEP27 125.00 C 0.00 0.00 0.00 13.41 +0.16 43 0 89 0
29SEP27 127.50 C 0.00 0.00 0.00 12.67 +0.12 43 0 135 0
29SEP27 130.00 C 12.43 12.43 12.43 12.02 +0.12 43 5 1,268 0
29SEP27 132.50 C 0.00 0.00 0.00 11.37 +0.11 43 0 108 0
29SEP27 135.00 C 10.72 10.72 10.72 10.72 +0.11 43 2 64 -2
29SEP27 137.50 C 0.00 0.00 0.00 10.08 +0.11 43 0 38 0
29SEP27 140.00 C 0.00 0.00 0.00 9.56 +0.08 43 0 41 0
29SEP27 142.50 C 0.00 0.00 0.00 9.06 +0.08 43 0 105 0
29SEP27 145.00 C 0.00 0.00 0.00 8.56 +0.07 43 0 1 0
29SEP27 147.50 C 0.00 0.00 0.00 8.07 +0.08 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 7.57 +0.07 43 0 4 0
29SEP27 152.50 C 0.00 0.00 0.00 7.18 +0.05 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 6.81 +0.05 43 0 30 0
29SEP27 157.50 C 0.00 0.00 0.00 6.44 +0.04 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 6.07 +0.04 43 0 14 0
29SEP27 162.50 C 0.00 0.00 0.00 5.70 +0.04 43 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 5.37 +0.03 43 0 11 0
29SEP27 167.50 C 0.00 0.00 0.00 5.10 +0.02 43 0 46 0
29SEP27 170.00 C 0.00 0.00 0.00 4.84 +0.03 43 0 46 0
29SEP27 172.50 C 0.00 0.00 0.00 4.57 +0.02 43 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 4.31 +0.03 43 0 3 0
29SEP27 177.50 C 0.00 0.00 0.00 4.04 +0.02 43 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 3.80 +0.01 43 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 3.62 +0.01 43 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.43 +0.01 43 0 46 0
29SEP27 187.50 C 0.00 0.00 0.00 3.25 +0.01 43 0 57 0
29SEP27 190.00 C 4.07 4.07 4.07 3.06 0.00 42 18 60 0
TOTAL CALL 74,187 1,088,937 -9,121
11SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
11SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
11SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
11SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
11SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
11SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
11SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
11SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
11SEP26 101.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 307 0
11SEP26 102.00 P 0.01 0.01 0.01 0.00 -0.02 0 8 177 0
11SEP26 103.00 P 0.13 0.13 0.01 0.00 -0.05 0 101 336 +16
11SEP26 104.00 P 0.34 0.40 0.01 0.00 -0.13 0 216 532 +1
11SEP26 105.00 P 0.60 0.80 0.01 0.00 -0.29 0 800 504 -85
11SEP26 106.00 P 1.43 1.43 0.01 0.00 -0.59 0 1,616 990 +298
11SEP26 107.00 P 2.20 2.20 0.02 0.00 -1.03 0 948 755 -159
11SEP26 108.00 P 3.00 3.00 0.49 0.50 -1.13 0 862 1 -2,234
11SEP26 109.00 P 2.70 3.07 1.50 1.50 -0.90 0 53 0 -4,304
11SEP26 110.00 P 3.58 4.00 2.48 2.50 -0.64 0 552 0 -2,450
11SEP26 111.00 P 5.20 5.20 3.50 3.50 -0.67 0 432 0 -3,114
11SEP26 112.00 P 5.78 5.78 4.85 4.50 -0.61 0 59 0 -177
11SEP26 113.00 P 6.51 7.00 5.51 5.50 -0.73 0 51 0 -194
11SEP26 114.00 P 6.65 6.65 6.65 6.50 -0.81 0 5 0 -7
11SEP26 115.00 P 8.35 8.35 7.50 7.50 -0.60 0 43 0 -294
11SEP26 116.00 P 0.00 0.00 0.00 8.50 -0.60 0 0 0 -5
11SEP26 117.00 P 9.60 9.60 9.60 9.50 -0.60 0 1 0 -1
11SEP26 118.00 P 12.27 12.27 10.50 10.50 -0.60 0 10 0 -67
11SEP26 119.00 P 11.60 11.60 11.60 11.50 -0.60 0 1 0 -1
11SEP26 120.00 P 12.55 12.55 12.55 12.50 -0.81 0 1 0 -56
11SEP26 121.00 P 0.00 0.00 0.00 13.50 -0.66 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 14.50 -0.66 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 16.50 -0.81 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 17.50 -0.60 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 19.50 -0.60 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 21.50 -0.60 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 22.50 -0.60 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 23.50 -0.60 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 24.50 -0.60 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 25.50 -0.60 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 26.50 -0.60 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
18SEP26 88.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 44 0
18SEP26 96.00 P 0.15 0.15 0.13 0.04 -0.04 39 9 16 +9
18SEP26 97.00 P 0.00 0.00 0.00 0.06 -0.06 39 0 6 0
18SEP26 98.00 P 0.25 0.25 0.25 0.10 -0.09 39 1 6 -1
18SEP26 99.00 P 0.32 0.32 0.25 0.16 -0.12 39 7 203 +7
18SEP26 100.00 P 0.63 0.63 0.27 0.24 -0.15 39 320 362 +233
18SEP26 101.00 P 0.82 0.86 0.38 0.35 -0.20 39 282 277 +173
18SEP26 102.00 P 1.09 1.12 0.49 0.50 -0.23 39 211 232 +80
18SEP26 103.00 P 1.45 1.45 0.70 0.70 -0.25 39 220 401 +23
18SEP26 104.00 P 1.80 1.80 0.88 0.95 -0.28 39 313 887 +216
18SEP26 105.00 P 2.23 2.30 1.15 1.26 -0.32 39 492 1,850 +191
18SEP26 106.00 P 2.95 2.95 1.51 1.56 -0.44 38 2,585 3,718 +2,215
18SEP26 107.00 P 2.89 2.89 1.95 1.98 -0.55 37 199 554 +175
18SEP26 108.00 P 2.85 2.95 2.45 2.56 -0.53 39 456 1,032 +158
18SEP26 109.00 P 3.09 3.15 3.09 3.15 -0.58 39 14 371 +13
18SEP26 110.00 P 5.02 5.02 3.80 3.80 -0.56 39 51 2,797 +51
18SEP26 111.00 P 4.50 4.50 4.50 4.50 -0.62 39 5 210 +5
18SEP26 112.00 P 5.30 5.30 5.30 5.30 -0.71 40 1 38 0
18SEP26 113.00 P 7.15 7.15 7.01 6.21 -0.26 43 21 26 +21
18SEP26 114.00 P 6.90 6.90 6.90 6.99 -0.36 42 1 8 +1
18SEP26 115.00 P 8.61 8.61 7.48 7.99 -0.65 46 16 417 +16
18SEP26 116.00 P 8.75 8.75 8.75 8.67 -0.63 38 1 1 +1
18SEP26 117.00 P 0.00 0.00 0.00 9.61 -0.62 38 0 0 0
18SEP26 118.00 P 10.60 10.60 10.60 10.57 -0.62 39 1 1 +1
18SEP26 119.00 P 0.00 0.00 0.00 11.54 -0.61 39 0 0 0
18SEP26 120.00 P 12.50 12.50 12.50 12.52 -0.79 39 1 1 +1
18SEP26 121.00 P 0.00 0.00 0.00 13.51 -0.65 39 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 14.50 -0.66 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 16.50 -0.81 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 17.50 -0.60 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 19.50 -0.60 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 20.70 -0.40 75 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 21.70 -0.65 78 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 22.70 -0.40 80 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,076 0
29SEP26 80.00 P 0.04 0.04 0.02 0.01 0.00 49 120 3,031 -20
29SEP26 82.50 P 0.06 0.07 0.06 0.01 0.00 44 191 3,374 +92
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 12,590 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 4,536 0
29SEP26 90.00 P 0.32 0.32 0.25 0.09 -0.05 41 78 7,880 +68
29SEP26 92.50 P 0.39 0.41 0.33 0.19 -0.10 41 266 5,905 -1
29SEP26 95.00 P 0.78 0.78 0.49 0.38 -0.15 41 2,139 22,086 -878
29SEP26 97.50 P 1.12 1.12 0.76 0.70 -0.21 41 2,256 15,440 +2,026
29SEP26 100.00 P 1.88 1.88 1.20 1.17 -0.24 41 319 13,966 +19
29SEP26 102.50 P 2.70 2.80 1.84 1.88 -0.27 42 242 8,973 -44
29SEP26 105.00 P 3.45 3.50 2.70 2.75 -0.35 41 869 14,511 +321
29SEP26 107.50 P 5.40 5.40 3.82 3.85 -0.49 41 66 7,341 -13
29SEP26 110.00 P 6.95 7.00 5.20 5.41 -0.43 42 1,149 15,668 -260
29SEP26 112.50 P 9.00 9.00 8.20 7.00 -0.75 42 21 13,609 -15
29SEP26 115.00 P 11.00 11.10 9.90 9.05 -0.45 44 18 14,854 -7
29SEP26 117.50 P 13.00 13.00 11.00 11.06 -0.60 45 36 10,465 -20
29SEP26 120.00 P 14.00 14.00 13.17 13.37 -0.43 48 5 19,686 -2
29SEP26 122.50 P 0.00 0.00 0.00 15.26 -0.63 41 0 8,175 0
29SEP26 125.00 P 18.35 18.35 18.35 18.16 -0.19 55 1 11,414 0
29SEP26 127.50 P 0.00 0.00 0.00 20.64 -0.50 60 0 9,198 0
29SEP26 130.00 P 24.50 24.50 22.51 22.70 -0.50 52 171 26,006 -171
29SEP26 132.50 P 27.50 27.50 27.50 25.10 -0.67 52 1 3,766 0
29SEP26 135.00 P 0.00 0.00 0.00 27.55 -0.55 52 0 12,673 0
29SEP26 137.50 P 30.02 30.19 30.02 30.19 -0.41 64 62 1,542 -62
29SEP26 140.00 P 0.00 0.00 0.00 32.61 -0.64 63 0 7,668 0
29SEP26 142.50 P 35.00 35.00 35.00 35.11 -0.63 67 1 2,510 0
29SEP26 145.00 P 0.00 0.00 0.00 38.61 +0.37 102 0 6,595 -1,862
29SEP26 147.50 P 0.00 0.00 0.00 40.29 -0.51 83 0 1,914 0
29SEP26 150.00 P 0.00 0.00 0.00 42.70 -0.52 82 0 2,412 0
29SEP26 152.50 P 0.00 0.00 0.00 45.21 -0.39 86 0 19 0
29SEP26 155.00 P 0.00 0.00 0.00 47.61 -0.49 83 0 95 -71
29SEP26 157.50 P 0.00 0.00 0.00 50.09 -0.51 84 0 828 0
29SEP26 160.00 P 0.00 0.00 0.00 52.50 -0.60 0 0 1,940 0
29SEP26 162.50 P 0.00 0.00 0.00 55.11 -0.61 92 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 57.71 -0.51 101 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 60.11 -0.61 97 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 62.61 -0.59 100 5 92 -5
29SEP26 172.50 P 0.00 0.00 0.00 65.11 -0.60 103 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 67.70 -0.51 112 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 70.20 -0.51 115 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 72.60 -0.61 109 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.10 -0.61 112 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.70 -0.51 123 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.10 -0.61 117 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.60 -0.62 119 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.10 -0.62 122 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.70 -0.52 132 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.10 -0.62 126 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.60 -0.62 128 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 97.60 -0.61 133 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.70 -0.51 145 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.60 -0.60 141 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.70 -0.51 154 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 117.71 -0.49 159 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 122.71 -0.49 162 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 127.69 -0.52 165 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 132.69 -0.51 169 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.69 -0.52 172 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.69 -0.51 176 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.69 -0.51 179 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 152.69 -0.51 183 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 157.69 -0.51 186 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 162.69 -0.50 190 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.59 -0.60 182 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.59 -0.61 185 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.60 -0.60 189 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.59 -0.59 191 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.59 -0.60 194 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.59 -0.60 196 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,639 0
29OCT26 72.50 P 0.11 0.11 0.11 0.02 0.00 42 125 1,369 -65
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 1,603 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 1,172 0
29OCT26 80.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 1,064 0
29OCT26 82.50 P 0.38 0.38 0.37 0.18 -0.05 40 37 1,885 +19
29OCT26 85.00 P 0.57 0.57 0.50 0.31 -0.06 40 65 2,987 +63
29OCT26 87.50 P 0.84 0.84 0.66 0.50 -0.09 40 59 3,096 +41
29OCT26 90.00 P 1.04 1.04 0.90 0.77 -0.11 40 33 3,295 +33
29OCT26 92.50 P 1.47 1.50 1.25 1.14 -0.14 40 250 2,985 +151
29OCT26 95.00 P 2.14 2.14 1.68 1.63 -0.17 41 11 3,618 +9
29OCT26 97.50 P 2.53 2.55 2.23 2.26 -0.15 41 395 6,977 +46
29OCT26 100.00 P 3.67 3.77 2.94 2.97 -0.21 40 111 15,695 +70
29OCT26 102.50 P 4.40 4.45 3.79 3.82 -0.26 40 53 7,369 +21
29OCT26 105.00 P 5.46 5.68 4.78 4.80 -0.35 39 769 8,899 +455
29OCT26 107.50 P 6.90 6.90 6.10 6.10 -0.34 40 13 9,669 +9
29OCT26 110.00 P 8.20 8.20 7.80 7.51 -0.36 40 2 9,153 0
29OCT26 112.50 P 9.15 9.15 9.15 9.12 -0.45 41 3 6,981 -3
29OCT26 115.00 P 11.93 11.93 11.00 11.00 -0.38 42 12 8,027 0
29OCT26 117.50 P 0.00 0.00 0.00 12.83 -0.17 43 0 3,782 0
29OCT26 120.00 P 15.00 15.00 14.54 14.54 -0.46 41 2 4,974 0
29OCT26 122.50 P 0.00 0.00 0.00 16.72 -0.28 43 0 769 0
29OCT26 125.00 P 0.00 0.00 0.00 18.95 -0.57 44 0 1,733 0
29OCT26 127.50 P 0.00 0.00 0.00 21.05 -0.69 43 0 1,490 0
29OCT26 130.00 P 0.00 0.00 0.00 23.33 -0.72 44 0 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 25.66 -0.48 45 5 221 +5
29OCT26 135.00 P 0.00 0.00 0.00 28.01 -0.48 46 0 2,067 0
29OCT26 137.50 P 0.00 0.00 0.00 30.40 -0.58 46 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 32.81 -0.55 47 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 35.25 -0.55 49 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 38.61 +0.29 65 0 2 0
29OCT26 147.50 P 0.00 0.00 0.00 40.29 -0.56 54 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.70 -0.65 54 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 45.21 -0.64 56 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 47.70 -0.65 58 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.20 -0.58 60 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.70 -0.61 62 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 55.22 -0.59 65 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.72 -0.59 67 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.20 -0.59 68 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 62.70 -0.58 70 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.20 -0.58 72 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 67.70 -0.58 74 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.20 -0.57 75 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 72.70 -0.60 77 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.20 -0.60 79 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 77.70 -0.60 80 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.20 -0.60 82 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 82.70 -0.64 83 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.20 -0.64 85 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 87.70 -0.64 87 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.20 -0.64 88 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 92.70 -0.64 90 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 97.70 -0.60 92 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 279 0
27NOV26 65.00 P 0.12 0.12 0.12 0.03 0.00 43 2 549 +2
27NOV26 67.50 P 0.00 0.00 0.00 0.05 0.00 43 0 169 0
27NOV26 70.00 P 0.25 0.25 0.25 0.08 -0.01 42 1 225 0
27NOV26 72.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 387 0
27NOV26 75.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 685 0
27NOV26 77.50 P 0.00 0.00 0.00 0.32 -0.04 42 0 431 0
27NOV26 80.00 P 0.00 0.00 0.00 0.49 -0.06 42 0 419 0
27NOV26 82.50 P 0.00 0.00 0.00 0.70 -0.09 42 0 329 0
27NOV26 85.00 P 1.28 1.28 1.20 0.98 -0.11 42 77 1,531 +77
27NOV26 87.50 P 1.74 1.75 1.54 1.36 -0.12 42 520 2,778 +240
27NOV26 90.00 P 2.22 2.22 1.94 1.83 -0.16 42 480 7,169 +270
27NOV26 92.50 P 2.70 2.79 2.49 2.38 -0.18 42 316 2,006 +110
27NOV26 95.00 P 3.58 3.65 3.06 3.06 -0.20 43 1,199 6,422 +481
27NOV26 97.50 P 4.30 4.30 4.20 3.80 -0.20 42 220 3,287 +180
27NOV26 100.00 P 5.13 5.23 4.67 4.63 -0.19 42 253 4,139 +114
27NOV26 102.50 P 6.39 6.39 6.16 5.65 -0.23 42 430 2,490 +280
27NOV26 105.00 P 7.41 7.41 7.03 6.79 -0.24 42 76 5,755 +74
27NOV26 107.50 P 8.59 8.60 8.52 7.98 -0.35 42 8 3,811 +7
27NOV26 110.00 P 9.76 9.76 9.76 9.71 -0.05 43 2 9,568 0
27NOV26 112.50 P 11.76 11.76 11.10 10.96 -0.39 42 66 6,396 +44
27NOV26 115.00 P 14.20 14.20 14.20 12.55 -0.48 42 30 5,240 0
27NOV26 117.50 P 0.00 0.00 0.00 14.34 -0.48 43 0 2,727 0
27NOV26 120.00 P 0.00 0.00 0.00 16.31 -0.24 44 0 3,824 0
27NOV26 122.50 P 0.00 0.00 0.00 17.91 -0.99 42 0 2,436 0
27NOV26 125.00 P 21.27 21.27 20.15 20.15 -0.64 44 78 11,023 +18
27NOV26 127.50 P 0.00 0.00 0.00 22.12 -0.55 43 0 1,004 0
27NOV26 130.00 P 0.00 0.00 0.00 24.23 -1.07 43 0 2,401 0
27NOV26 132.50 P 27.74 27.74 26.67 26.42 -0.92 44 6 564 -3
27NOV26 135.00 P 0.00 0.00 0.00 28.60 -1.01 44 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 30.76 -0.67 43 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 32.81 -0.84 39 0 10 0
27NOV26 142.50 P 0.00 0.00 0.00 35.39 -0.60 42 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 38.61 +0.24 53 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 40.29 -0.56 45 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 42.81 -0.54 47 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 45.25 -0.60 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 47.72 -0.63 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.20 -0.58 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.72 -0.59 52 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 55.22 -0.59 54 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.72 -0.59 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.20 -0.59 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.70 -0.58 58 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.20 -0.58 59 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 67.70 -0.58 61 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.20 -0.57 62 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.70 -0.60 64 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.20 -0.60 65 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.70 -0.60 66 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.20 -0.60 68 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 82.70 -0.64 69 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.20 -0.64 71 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 87.70 -0.64 72 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.20 -0.64 73 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 92.70 -0.64 74 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 97.70 -0.60 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 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 5,765 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 3,231 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 -0.03 42 0 838 0
30DEC26 70.00 P 0.52 0.52 0.52 0.23 -0.02 42 1 932 -1
30DEC26 72.50 P 0.00 0.00 0.00 0.34 -0.04 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.49 -0.06 42 0 1,593 0
30DEC26 77.50 P 1.06 1.06 1.01 0.69 -0.07 42 118 1,661 -118
30DEC26 80.00 P 1.35 1.35 1.19 0.96 -0.09 42 142 4,736 -137
30DEC26 82.50 P 0.00 0.00 0.00 1.29 -0.12 42 0 4,537 0
30DEC26 85.00 P 2.20 2.20 2.02 1.68 -0.14 42 87 11,156 -63
30DEC26 87.50 P 2.57 2.57 2.46 2.19 -0.16 42 185 6,871 +185
30DEC26 90.00 P 3.18 3.18 2.83 2.76 -0.20 42 781 9,083 +140
30DEC26 92.50 P 3.77 3.77 3.44 3.44 -0.15 42 152 5,511 +89
30DEC26 95.00 P 4.60 4.60 4.15 4.17 -0.14 42 200 13,120 +108
30DEC26 97.50 P 5.39 5.39 5.39 4.97 -0.19 42 56 4,813 +56
30DEC26 100.00 P 6.38 6.38 5.89 5.87 -0.25 41 344 23,918 +122
30DEC26 102.50 P 7.65 7.65 7.10 7.12 -0.05 42 229 5,706 -49
30DEC26 105.00 P 8.82 8.84 8.34 8.09 -0.29 41 666 13,640 +500
30DEC26 107.50 P 9.70 9.70 9.70 9.39 -0.31 41 1 9,012 +1
30DEC26 110.00 P 11.06 11.06 10.90 10.78 -0.35 41 15 13,429 +14
30DEC26 112.50 P 12.63 12.63 12.63 12.22 -0.41 41 1 7,675 -1
30DEC26 115.00 P 14.54 14.73 13.93 13.93 -0.38 42 160 15,392 -129
30DEC26 117.50 P 15.57 15.57 15.57 15.70 -0.32 42 8 8,142 0
30DEC26 120.00 P 0.00 0.00 0.00 17.29 -0.52 42 0 19,806 0
30DEC26 122.50 P 20.30 20.30 20.10 19.03 -0.67 41 4 8,672 0
30DEC26 125.00 P 0.00 0.00 0.00 21.30 -0.63 43 0 15,894 0
30DEC26 127.50 P 0.00 0.00 0.00 23.22 -0.70 43 0 8,939 0
30DEC26 130.00 P 26.20 26.40 24.95 25.25 -0.05 43 5 18,680 +5
30DEC26 132.50 P 0.00 0.00 0.00 27.34 -0.64 43 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 29.56 -0.34 44 0 7,106 0
30DEC26 137.50 P 0.00 0.00 0.00 31.64 -0.80 44 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 33.87 -0.80 44 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 36.12 -0.83 44 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 38.61 -0.66 46 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 40.75 -0.84 44 0 1,042 0
30DEC26 150.00 P 43.96 43.96 43.96 43.09 -0.87 44 1 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 45.48 -0.88 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 47.89 -0.88 45 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 50.33 -0.87 46 0 276 0
30DEC26 160.00 P 54.36 54.36 54.36 52.77 -0.89 46 2 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 55.23 -0.89 47 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 57.72 -0.90 48 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 60.20 -0.91 49 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 62.70 -0.92 51 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 65.20 -0.91 52 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 67.70 -0.90 53 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 70.20 -0.90 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.70 -0.90 56 0 0 -1
30DEC26 182.50 P 0.00 0.00 0.00 75.20 -0.90 57 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.70 -0.90 58 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.20 -0.90 59 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.70 -0.90 60 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.20 -0.90 61 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.70 -0.90 63 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.20 -0.90 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.70 -0.91 65 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 97.70 -0.90 67 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 102.70 -0.90 69 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.70 -0.89 71 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.70 -0.89 73 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.71 -0.88 75 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.71 -0.88 77 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 127.69 -0.90 78 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.69 -0.90 80 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.69 -0.90 82 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.69 -0.90 83 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.69 -0.89 85 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.69 -0.89 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.69 -0.89 88 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.69 -0.89 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.69 -0.89 91 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.69 -0.89 93 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.69 -0.89 94 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.69 -0.89 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.68 -0.90 97 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.68 -0.89 98 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 0.00 42 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 0.00 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 104 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 106 0
30MAR27 57.50 P 0.46 0.46 0.46 0.17 -0.03 42 3 168 +3
30MAR27 60.00 P 0.56 0.56 0.56 0.26 -0.03 42 50 2,934 +50
30MAR27 62.50 P 0.00 0.00 0.00 0.37 -0.04 42 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 -0.05 42 0 742 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 -0.06 42 0 737 0
30MAR27 70.00 P 1.33 1.41 1.33 0.94 -0.08 42 60 808 +40
30MAR27 72.50 P 0.00 0.00 0.00 1.23 -0.09 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.57 -0.12 42 0 1,351 0
30MAR27 77.50 P 2.35 2.35 2.35 1.98 -0.12 42 1 2,658 +1
30MAR27 80.00 P 2.85 2.85 2.85 2.45 -0.16 42 60 7,838 0
30MAR27 82.50 P 0.00 0.00 0.00 2.99 -0.17 42 0 2,072 0
30MAR27 85.00 P 3.81 3.81 3.81 3.62 -0.14 42 16 4,042 0
30MAR27 87.50 P 4.65 4.65 4.65 4.31 -0.11 42 140 2,978 +140
30MAR27 90.00 P 5.44 5.44 5.03 5.00 -0.06 42 68 13,766 +16
30MAR27 92.50 P 5.86 5.86 5.86 5.82 -0.09 42 43 2,342 +43
30MAR27 95.00 P 7.20 7.20 6.68 6.69 -0.15 42 613 8,101 +592
30MAR27 97.50 P 8.13 8.13 7.63 7.68 -0.15 41 326 3,399 +120
30MAR27 100.00 P 9.20 9.20 8.64 8.67 -0.23 41 121 12,634 +100
30MAR27 102.50 P 0.00 0.00 0.00 9.80 -0.26 41 0 3,534 0
30MAR27 105.00 P 11.85 11.85 11.85 11.07 -0.25 41 1 7,410 0
30MAR27 107.50 P 0.00 0.00 0.00 12.44 -0.21 42 0 5,758 0
30MAR27 110.00 P 14.58 14.58 14.58 13.74 -0.34 41 2 9,312 0
30MAR27 112.50 P 0.00 0.00 0.00 15.20 -0.44 41 0 4,040 0
30MAR27 115.00 P 17.60 17.60 17.60 16.77 -0.43 41 1 12,561 0
30MAR27 117.50 P 0.00 0.00 0.00 18.38 -0.48 41 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 20.24 -0.57 42 0 10,862 0
30MAR27 122.50 P 22.66 22.66 22.66 22.02 -0.64 42 1 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 23.84 -0.67 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 25.73 -0.67 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 27.64 -0.34 43 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 29.62 -0.74 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 31.62 -0.76 43 0 3,274 0
30MAR27 137.50 P 33.60 33.60 33.60 32.86 -1.59 40 1 474 +1
30MAR27 140.00 P 0.00 0.00 0.00 35.74 -0.80 43 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 37.86 -0.81 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 39.99 -0.84 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 42.16 -0.86 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 44.36 -0.86 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 46.58 -0.89 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 48.84 -0.88 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.13 -0.82 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 53.44 -0.83 43 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 55.78 -0.83 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 58.15 -0.80 43 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 60.53 -0.80 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 62.94 -0.78 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 65.22 -0.92 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.85 -0.91 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.32 -0.78 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.77 -0.91 46 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 75.26 -0.84 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 77.76 -0.84 48 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 80.26 -0.90 49 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.70 -0.90 49 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.20 -0.90 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.70 -0.90 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.20 -0.90 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 92.70 -0.91 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 97.70 -0.90 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.20 -0.03 42 0 323 0
29JUN27 52.50 P 0.67 0.67 0.67 0.30 -0.02 42 20 409 +20
29JUN27 55.00 P 0.00 0.00 0.00 0.42 -0.04 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.56 -0.06 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.77 -0.06 42 0 202 0
29JUN27 62.50 P 0.00 0.00 0.00 0.99 -0.08 42 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.29 -0.09 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.60 -0.12 42 0 1,422 0
29JUN27 70.00 P 2.32 2.32 2.32 2.02 -0.12 42 75 3,233 -75
29JUN27 72.50 P 2.79 2.79 2.79 2.43 -0.16 42 65 796 -2
29JUN27 75.00 P 0.00 0.00 0.00 2.98 -0.16 42 0 971 0
29JUN27 77.50 P 0.00 0.00 0.00 3.54 -0.16 42 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 4.20 -0.08 42 0 812 0
29JUN27 82.50 P 0.00 0.00 0.00 4.83 -0.05 42 0 763 0
29JUN27 85.00 P 5.73 5.76 5.73 5.63 +0.02 42 16 6,850 +1
29JUN27 87.50 P 6.33 6.33 6.33 6.26 -0.16 42 12 3,325 0
29JUN27 90.00 P 7.10 7.17 7.10 7.10 -0.17 41 15 1,443 +12
29JUN27 92.50 P 8.13 8.13 8.13 8.02 -0.24 41 12 1,080 +12
29JUN27 95.00 P 9.44 9.44 8.97 8.99 -0.29 41 149 6,644 +45
29JUN27 97.50 P 10.26 10.26 10.26 10.03 -0.28 41 630 2,679 +600
29JUN27 100.00 P 11.73 11.73 11.16 11.16 -0.35 41 81 12,869 +17
29JUN27 102.50 P 12.94 12.94 12.35 12.37 -0.36 41 264 2,302 +233
29JUN27 105.00 P 14.20 14.20 13.81 13.58 -0.36 41 61 4,230 +61
29JUN27 107.50 P 15.07 15.07 15.07 14.91 -0.44 41 30 1,161 0
29JUN27 110.00 P 16.41 16.41 16.41 16.31 -0.49 41 30 6,180 +30
29JUN27 112.50 P 18.59 18.59 18.59 17.76 -0.43 41 30 2,233 +30
29JUN27 115.00 P 0.00 0.00 0.00 19.28 -0.58 41 0 1,940 0
29JUN27 117.50 P 21.15 21.15 21.15 20.89 -0.51 41 30 4,438 +30
29JUN27 120.00 P 0.00 0.00 0.00 22.57 -0.49 41 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 24.44 -0.61 41 0 481 0
29JUN27 125.00 P 0.00 0.00 0.00 26.22 -0.64 42 0 4,012 0
29JUN27 127.50 P 0.00 0.00 0.00 28.04 -0.24 42 0 805 0
29JUN27 130.00 P 0.00 0.00 0.00 29.90 -0.69 42 0 532 0
29JUN27 132.50 P 0.00 0.00 0.00 31.80 -0.67 42 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 33.74 -0.70 42 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 35.70 -0.70 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 37.70 -0.75 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 39.72 -0.75 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 41.78 -0.77 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 43.87 -0.49 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 45.87 -0.89 42 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 48.02 -0.61 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.19 -0.60 42 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 52.35 -0.63 42 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 54.68 -0.88 43 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 56.90 -0.89 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.15 -0.51 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 61.42 -0.90 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.72 -0.88 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.03 -0.90 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.37 -0.92 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 70.73 -0.90 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.11 -0.90 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 75.51 -0.90 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 77.92 -0.91 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.35 -0.91 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.79 -0.91 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.24 -0.91 44 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 87.71 -0.91 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.20 -0.91 45 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 92.70 -0.91 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 97.70 -0.90 48 0 17 0
29SEP27 43.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 5 0
29SEP27 46.00 P 0.70 0.70 0.70 0.27 -0.02 42 6 67 +6
29SEP27 47.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.40 -0.04 42 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.46 -0.04 42 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
29SEP27 55.00 P 1.31 1.31 1.31 0.83 -0.05 42 2 98 +2
29SEP27 57.50 P 0.00 0.00 0.00 1.05 -0.08 42 0 130 0
29SEP27 60.00 P 1.77 1.77 1.77 1.36 -0.08 42 2 24 +2
29SEP27 62.50 P 0.00 0.00 0.00 1.68 -0.09 43 0 11 0
29SEP27 65.00 P 0.00 0.00 0.00 2.09 -0.11 42 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 2.52 -0.11 43 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 3.04 -0.14 43 0 107 0
29SEP27 72.50 P 0.00 0.00 0.00 3.60 -0.15 43 0 378 0
29SEP27 75.00 P 0.00 0.00 0.00 4.19 -0.19 43 0 245 0
29SEP27 77.50 P 0.00 0.00 0.00 4.92 -0.14 43 0 13 0
29SEP27 80.00 P 5.57 5.57 5.57 5.48 -0.11 42 4 552 +4
29SEP27 82.50 P 0.00 0.00 0.00 6.24 -0.07 42 0 144 0
29SEP27 85.00 P 7.05 7.05 7.05 6.96 -0.21 42 2 380 +2
29SEP27 87.50 P 0.00 0.00 0.00 7.84 -0.19 42 0 332 0
29SEP27 90.00 P 0.00 0.00 0.00 8.74 -0.28 41 3,000 6,058 +3,000
29SEP27 92.50 P 0.00 0.00 0.00 9.79 -0.27 41 0 1,380 0
29SEP27 95.00 P 0.00 0.00 0.00 10.83 -0.28 41 0 554 0
29SEP27 97.50 P 11.90 11.90 11.90 11.91 -0.33 41 1 463 0
29SEP27 100.00 P 13.48 13.48 13.48 13.14 -0.33 41 50 822 +28
29SEP27 102.50 P 0.00 0.00 0.00 14.38 -0.33 41 0 703 0
29SEP27 105.00 P 0.00 0.00 0.00 15.62 -0.33 41 0 134 0
29SEP27 107.50 P 17.64 17.64 17.64 16.97 -0.38 41 60 551 +24
29SEP27 110.00 P 0.00 0.00 0.00 18.39 -0.38 41 0 266 0
29SEP27 112.50 P 0.00 0.00 0.00 19.85 -0.35 41 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 21.40 -0.32 41 0 5 0
29SEP27 117.50 P 0.00 0.00 0.00 22.99 -0.34 41 0 21 0
29SEP27 120.00 P 25.50 25.50 25.50 24.66 -0.40 41 1 13 +1
29SEP27 122.50 P 0.00 0.00 0.00 26.30 -0.59 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.99 -0.55 41 0 170 0
29SEP27 127.50 P 0.00 0.00 0.00 29.90 -0.43 41 0 111 0
29SEP27 130.00 P 0.00 0.00 0.00 31.73 -0.48 41 0 116 0
29SEP27 132.50 P 0.00 0.00 0.00 33.60 -0.50 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.50 -0.51 42 0 21 0
29SEP27 137.50 P 0.00 0.00 0.00 37.48 -0.69 42 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 39.43 -0.45 42 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 41.36 -0.78 42 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 43.42 -0.74 42 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 45.45 -0.75 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.51 -0.77 42 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 49.58 -0.79 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.69 -0.79 42 0 6 0
29SEP27 157.50 P 0.00 0.00 0.00 53.81 -0.81 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.96 -0.82 42 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 58.13 -0.83 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.31 -0.85 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.51 -0.85 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.73 -0.86 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.98 -0.87 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.24 -0.88 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.51 -0.89 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.82 -0.87 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 76.15 -0.86 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.47 -0.88 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 80.81 -0.90 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 83.21 -0.89 43 0 0 0
TOTAL PUT 34,054 1,106,995 -1,491
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$ 8.345
29SEP26 4.70 C 0.00 0.00 0.00 3.65 -0.41 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.55 -0.41 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.45 -0.41 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.35 -0.41 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.10 -0.42 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.85 -0.42 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.61 -0.41 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.35 -0.42 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.11 -0.41 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 -0.41 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.61 -0.40 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 -0.43 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 -0.38 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.36 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 -0.33 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.30 45 0 5 0
29SEP26 8.25 C 0.32 0.41 0.32 0.40 -0.27 46 628 603 +602
29SEP26 8.50 C 0.26 0.28 0.21 0.27 -0.21 45 17 18 +16
29SEP26 8.75 C 0.15 0.18 0.15 0.19 -0.15 46 7 242 +5
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.11 47 0 784 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.08 46 0 515 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 982 0
29SEP26 9.75 C 0.03 0.03 0.03 0.03 -0.04 47 100 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 262 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 378 0
29SEP26 11.00 C 0.01 0.01 0.01 0.01 0.00 60 155 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 138 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 151 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 155 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.38 -0.39 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.11 -0.41 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.87 -0.41 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.62 -0.41 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.39 -0.40 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.16 -0.38 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.91 -0.39 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.70 -0.37 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.50 -0.34 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.29 -0.33 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.08 -0.33 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.92 -0.29 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.76 -0.27 46 0 151 0
29OCT26 8.25 C 0.63 0.63 0.63 0.62 -0.24 46 110 463 +110
29OCT26 8.50 C 0.45 0.52 0.45 0.50 -0.21 45 20 614 +5
29OCT26 8.75 C 0.36 0.36 0.36 0.41 -0.18 46 55 314 -15
29OCT26 9.00 C 0.29 0.29 0.29 0.33 -0.15 47 78 196 -30
29OCT26 9.25 C 0.24 0.24 0.24 0.26 -0.13 47 2 299 0
29OCT26 9.50 C 0.18 0.19 0.18 0.20 -0.11 46 60 224 +60
29OCT26 9.75 C 0.17 0.17 0.17 0.15 -0.10 46 6 372 +6
29OCT26 10.00 C 0.11 0.14 0.11 0.12 -0.07 46 54 188 -29
29OCT26 10.50 C 0.08 0.09 0.07 0.07 -0.04 47 69 305 +50
29OCT26 11.00 C 0.04 0.05 0.04 0.04 -0.03 47 80 148 +25
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.70 -0.38 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.46 -0.37 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.23 -0.36 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.02 -0.35 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.79 -0.35 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.58 -0.35 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.40 -0.32 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.22 -0.31 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.06 -0.27 47 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.94 -0.24 48 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.79 -0.24 47 0 75 0
27NOV26 8.50 C 0.64 0.69 0.64 0.67 -0.22 46 43 131 +13
27NOV26 8.75 C 0.00 0.00 0.00 0.59 -0.17 48 0 303 0
27NOV26 9.00 C 0.00 0.00 0.00 0.49 -0.16 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.42 -0.15 48 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.35 -0.14 47 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.29 -0.12 47 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.24 -0.10 47 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.16 -0.08 47 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 172 0
27NOV26 11.50 C 0.08 0.08 0.08 0.07 -0.04 47 2 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 259 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.46 -0.34 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.21 -0.35 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.96 -0.36 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.73 -0.38 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 -0.35 51 0 6 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 -0.34 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.08 -0.34 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 -0.31 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.71 -0.30 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.53 -0.28 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.36 -0.27 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 -0.25 47 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.22 48 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 -0.24 47 0 30 0
30DEC26 8.50 C 0.84 0.84 0.84 0.84 -0.21 47 5 250 +5
30DEC26 8.75 C 0.69 0.69 0.69 0.74 -0.19 48 10 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 -0.17 48 0 176 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.16 48 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.14 48 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.13 48 0 52 0
30DEC26 10.00 C 0.33 0.38 0.33 0.37 -0.13 48 18 56 -2
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.09 48 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.08 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.06 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.54 -0.35 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.32 -0.35 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.11 -0.34 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.90 -0.33 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.69 -0.33 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.51 -0.31 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.32 -0.31 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.14 -0.30 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.98 -0.28 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.82 -0.27 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.67 -0.26 48 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.54 -0.23 48 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 -0.22 48 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.29 -0.24 48 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 -0.22 48 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 -0.21 48 0 95 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.20 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.18 48 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 -0.17 48 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 -0.16 48 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.68 -0.15 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.14 48 0 15 0
30MAR27 11.00 C 0.46 0.46 0.46 0.46 -0.12 48 2 68 0
30MAR27 11.50 C 0.39 0.39 0.39 0.38 -0.09 48 2 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.07 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.05 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.05 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.04 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.68 -0.33 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.47 -0.33 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.27 -0.32 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.09 -0.31 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.89 -0.31 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.71 -0.30 50 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.54 -0.29 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.38 -0.28 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.22 -0.28 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.08 -0.26 49 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.94 -0.25 49 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.81 -0.24 49 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.69 -0.22 49 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.58 -0.21 49 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.47 -0.23 49 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.37 -0.19 49 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 -0.18 49 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 -0.16 49 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.11 -0.14 49 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.12 49 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 -0.16 49 0 185 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 -0.13 49 0 22 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 -0.11 49 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.63 -0.11 49 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 -0.10 49 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 -0.08 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.08 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.06 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.05 49 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 137 0
29SEP27 6.25 C 0.00 0.00 0.00 2.81 -0.29 53 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.65 -0.28 53 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.49 -0.28 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.35 -0.27 52 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.21 -0.26 52 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.08 -0.25 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.96 -0.24 51 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.85 -0.25 51 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.74 -0.22 51 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.64 -0.20 51 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.54 -0.20 51 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.45 -0.19 51 0 151 0
29SEP27 9.25 C 0.00 0.00 0.00 1.36 -0.19 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.28 -0.14 50 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.20 -0.14 50 0 102 0
29SEP27 10.00 C 0.00 0.00 0.00 1.13 -0.15 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.01 -0.15 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.89 -0.15 50 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.79 -0.13 50 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.70 -0.12 50 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 0.62 -0.10 50 0 0 0
TOTAL CALL 1,523 27,606 +821
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 151 0
29SEP26 7.00 P 0.02 0.02 0.02 0.02 +0.01 50 25 260 +7
29SEP26 7.25 P 0.04 0.04 0.04 0.03 +0.02 46 15 237 +15
29SEP26 7.50 P 0.00 0.00 0.00 0.06 +0.04 45 0 545 0
29SEP26 7.75 P 0.12 0.14 0.12 0.11 +0.07 45 45 554 +45
29SEP26 8.00 P 0.17 0.22 0.17 0.18 +0.10 45 112 1,151 -1
29SEP26 8.25 P 0.35 0.35 0.28 0.28 +0.15 44 70 583 -4
29SEP26 8.50 P 0.48 0.48 0.41 0.41 +0.19 44 52 657 +8
29SEP26 8.75 P 0.57 0.57 0.56 0.56 +0.23 42 4 264 +2
29SEP26 9.00 P 0.00 0.00 0.00 0.79 +0.32 50 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 +0.33 46 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 1.19 +0.36 45 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 1.44 +0.40 52 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 +0.38 50 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 +0.40 60 0 206 0
29SEP26 11.00 P 2.64 2.64 2.64 2.69 +0.40 80 1 1,453 -1
29SEP26 11.50 P 0.00 0.00 0.00 3.16 +0.41 71 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.66 +0.40 79 0 71 -105
29SEP26 12.50 P 0.00 0.00 0.00 4.16 +0.41 86 0 0 -94
29SEP26 13.00 P 0.00 0.00 0.00 4.67 +0.42 103 0 17 -70
29SEP26 13.50 P 0.00 0.00 0.00 5.18 +0.42 117 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.68 +0.43 124 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.16 +0.40 113 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.66 +0.41 119 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.16 +0.40 124 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.67 +0.41 142 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.17 +0.42 147 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.66 +0.41 140 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.17 +0.42 158 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.68 +0.43 172 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.17 +0.42 168 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.68 +0.43 182 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.17 +0.42 177 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 6.00 P 0.02 0.02 0.02 0.01 0.00 46 2 49 +2
29OCT26 6.25 P 0.03 0.03 0.03 0.02 +0.01 46 40 105 0
29OCT26 6.50 P 0.05 0.05 0.04 0.04 +0.02 47 50 191 +35
29OCT26 6.75 P 0.06 0.06 0.06 0.06 +0.03 46 70 181 +30
29OCT26 7.00 P 0.11 0.11 0.10 0.10 +0.06 47 130 240 +20
29OCT26 7.25 P 0.17 0.17 0.14 0.14 +0.06 46 31 289 0
29OCT26 7.50 P 0.20 0.20 0.20 0.21 +0.09 47 106 996 -4
29OCT26 7.75 P 0.32 0.32 0.28 0.28 +0.11 46 13 400 +9
29OCT26 8.00 P 0.42 0.43 0.37 0.38 +0.14 46 15 650 -1
29OCT26 8.25 P 0.56 0.56 0.56 0.49 +0.16 45 5 679 0
29OCT26 8.50 P 0.00 0.00 0.00 0.63 +0.20 46 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 0.78 +0.23 46 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 0.94 +0.24 45 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.13 +0.27 46 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.29 +0.24 43 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.52 +0.31 45 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 1.75 +0.33 47 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.20 +0.35 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.69 +0.39 52 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.16 +0.38 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.67 +0.41 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.16 +0.41 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 +0.02 49 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 +0.03 48 0 30 0
27NOV26 6.50 P 0.11 0.11 0.11 0.10 +0.04 48 5 20 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 +0.05 48 0 151 0
27NOV26 7.00 P 0.00 0.00 0.00 0.19 +0.07 47 0 57 0
27NOV26 7.25 P 0.00 0.00 0.00 0.25 +0.08 47 0 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.33 +0.10 47 0 150 0
27NOV26 7.75 P 0.46 0.46 0.41 0.42 +0.12 47 37 201 +33
27NOV26 8.00 P 0.00 0.00 0.00 0.53 +0.15 47 0 185 0
27NOV26 8.25 P 0.50 0.50 0.50 0.65 +0.17 47 15 344 +15
27NOV26 8.50 P 0.84 0.84 0.84 0.78 +0.19 47 100 315 +100
27NOV26 8.75 P 0.00 0.00 0.00 0.93 +0.21 47 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.09 +0.23 47 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.26 +0.24 46 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.45 +0.25 47 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.64 +0.28 47 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.85 +0.28 48 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.28 +0.30 48 0 0 0
27NOV26 11.00 P 2.70 2.70 2.70 2.71 +0.32 46 1 1 +1
27NOV26 11.50 P 0.00 0.00 0.00 3.20 +0.37 50 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.67 +0.38 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.16 +0.39 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.02 48 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.04 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.06 48 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.07 48 0 327 0
30DEC26 7.00 P 0.30 0.30 0.30 0.28 +0.08 47 2 170 -2
30DEC26 7.25 P 0.35 0.35 0.35 0.35 +0.09 47 1 130 -1
30DEC26 7.50 P 0.47 0.47 0.47 0.44 +0.11 47 25 106 +25
30DEC26 7.75 P 0.56 0.56 0.56 0.54 +0.13 47 10 155 +10
30DEC26 8.00 P 0.00 0.00 0.00 0.65 +0.15 47 0 264 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.16 46 0 220 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 +0.19 47 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 +0.20 46 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 +0.22 46 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.23 47 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 +0.26 47 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.27 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 +0.27 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 +0.29 48 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 +0.20 40 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.31 48 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 +0.33 48 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 +0.34 48 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.67 +0.37 49 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.18 +0.41 55 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.68 +0.40 58 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.16 +0.38 56 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.66 +0.38 58 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.16 +0.38 61 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.67 +0.41 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.17 +0.40 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.66 +0.40 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.17 +0.41 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.68 +0.43 80 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.17 +0.41 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.68 +0.43 85 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.17 +0.41 84 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 +0.03 48 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.04 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.05 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.07 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 +0.08 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 +0.08 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 +0.09 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.10 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 +0.12 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 +0.13 47 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 +0.14 47 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 +0.16 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 +0.18 47 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 +0.19 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 +0.21 47 0 90 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 +0.22 47 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 +0.23 47 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 +0.24 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.18 +0.23 47 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 +0.25 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.98 +0.27 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 +0.28 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.83 +0.30 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.29 +0.31 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.74 +0.33 48 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.20 +0.33 47 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 +0.34 47 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.18 +0.35 49 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.66 +0.36 48 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.16 +0.37 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.67 +0.39 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.17 +0.39 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.66 +0.38 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.17 +0.39 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.68 +0.40 64 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.17 +0.39 64 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.68 +0.40 68 0 0 0
29JUN27 5.00 P 0.16 0.16 0.16 0.15 +0.04 49 1 56 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.05 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 +0.06 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.30 +0.06 49 0 51 0
29JUN27 6.00 P 0.37 0.38 0.37 0.37 +0.08 49 5 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 +0.10 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.53 +0.10 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 +0.12 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.71 +0.12 49 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 +0.11 48 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 +0.14 49 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.04 +0.14 49 0 282 0
29JUN27 8.00 P 1.21 1.21 1.21 1.17 +0.16 49 55 299 +55
29JUN27 8.25 P 0.00 0.00 0.00 1.31 +0.18 49 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.43 +0.17 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 +0.19 48 0 263 0
29JUN27 9.00 P 1.80 1.80 1.80 1.72 +0.19 48 1 141 +1
29JUN27 9.25 P 0.00 0.00 0.00 1.88 +0.19 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.01 +0.17 46 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.23 +0.22 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.41 +0.28 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.78 +0.23 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.17 +0.24 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.58 +0.26 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.99 +0.27 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.42 +0.28 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.86 +0.29 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.30 +0.29 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.76 +0.31 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.22 +0.32 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.69 +0.33 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.17 +0.34 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.67 +0.36 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.63 +0.08 49 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 0.72 +0.10 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.82 +0.11 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.93 +0.11 48 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.05 +0.13 49 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.17 +0.13 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.30 +0.14 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.43 +0.16 48 0 15 0
29SEP27 8.25 P 1.62 1.62 1.62 1.58 +0.17 48 15 26 +15
29SEP27 8.50 P 0.00 0.00 0.00 1.71 +0.17 48 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 1.87 +0.18 48 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.02 +0.19 48 0 9 0
29SEP27 9.25 P 0.00 0.00 0.00 2.18 +0.19 48 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.33 +0.18 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.50 +0.19 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.67 +0.23 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.07 +0.28 48 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.44 +0.22 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.83 +0.23 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.24 +0.25 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.65 +0.25 47 0 0 0
TOTAL PUT 1,059 25,417 +145
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$ 3.020
29SEP26 2.10 C 0.00 0.00 0.00 0.93 +0.02 90 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 +0.02 80 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.73 +0.02 70 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.63 +0.02 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 +0.02 36 0 300 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 273 0
29SEP26 3.10 C 0.06 0.06 0.06 0.07 +0.02 38 5 495 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.01 38 0 857 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 37 0 835 0
29SEP26 3.40 C 0.01 0.01 0.01 0.01 0.00 37 5 347 -5
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 57 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 68 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 2.10 C 0.00 0.00 0.00 0.93 +0.01 44 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.84 +0.02 54 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.74 +0.02 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.64 +0.01 41 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
29OCT26 2.70 C 0.35 0.35 0.35 0.38 +0.01 39 3 3 +3
29OCT26 2.80 C 0.26 0.26 0.26 0.30 +0.03 37 30 30 +30
29OCT26 2.90 C 0.00 0.00 0.00 0.24 +0.02 38 0 60 0
29OCT26 3.00 C 0.14 0.17 0.14 0.18 +0.02 37 237 476 +90
29OCT26 3.10 C 0.11 0.11 0.10 0.13 +0.01 36 85 284 +55
29OCT26 3.20 C 0.08 0.08 0.08 0.10 +0.01 38 2 450 0
29OCT26 3.30 C 0.07 0.07 0.07 0.07 +0.01 37 2 297 +2
29OCT26 3.40 C 0.00 0.00 0.00 0.05 +0.01 37 0 19 0
29OCT26 3.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 50 0 110 0
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 0.95 +0.02 52 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
27NOV26 2.90 C 0.26 0.27 0.26 0.30 +0.02 41 73 59 +29
27NOV26 3.00 C 0.21 0.21 0.21 0.24 +0.01 40 60 419 0
27NOV26 3.10 C 0.00 0.00 0.00 0.19 0.00 39 0 474 0
27NOV26 3.20 C 0.16 0.16 0.16 0.16 +0.01 40 1 210 0
27NOV26 3.30 C 0.11 0.11 0.11 0.13 +0.01 41 30 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 0.00 40 0 760 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 0.00 41 0 516 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 40 0 60 0
27NOV26 3.70 C 0.05 0.05 0.05 0.05 0.00 41 400 430 +400
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 41 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 39 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 0.96 +0.01 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 +0.01 42 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 +0.01 40 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 0.00 39 0 180 0
30DEC26 3.20 C 0.18 0.18 0.18 0.20 0.00 39 30 458 -30
30DEC26 3.30 C 0.15 0.15 0.15 0.17 0.00 40 60 550 -60
30DEC26 3.40 C 0.13 0.13 0.13 0.14 0.00 40 24 89 -24
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.01 39 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 40 0 880 0
30DEC26 3.80 C 0.08 0.08 0.08 0.06 0.00 39 700 730 +700
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 38 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.01 +0.01 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 +0.01 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.62 +0.01 41 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.01 41 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 0.00 41 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 0.00 41 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR27 3.80 C 0.16 0.16 0.16 0.15 0.00 41 30 90 0
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 0.00 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 0.00 41 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 0.07 -0.01 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 40 0 545 0
29JUN27 2.10 C 0.00 0.00 0.00 1.07 +0.01 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.99 +0.01 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.91 +0.01 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.84 +0.01 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 +0.01 43 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 +0.02 43 0 30 0
29JUN27 3.40 C 0.33 0.33 0.33 0.35 +0.01 43 30 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 +0.02 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 0.00 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 0.00 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 0.00 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 0.00 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 0.00 42 0 15 0
29SEP27 2.10 C 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.02 +0.01 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.94 0.00 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.55 +0.01 41 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.51 +0.01 41 0 125 0
29SEP27 3.20 C 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.38 0.00 42 0 90 0
29SEP27 3.60 C 0.00 0.00 0.00 0.36 +0.01 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.29 +0.02 43 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
TOTAL CALL 1,807 22,228 +1,190
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 35 0 466 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 38 0 59 0
29SEP26 3.00 P 0.10 0.10 0.08 0.08 0.00 34 225 273 +172
29SEP26 3.10 P 0.16 0.16 0.16 0.13 -0.02 31 35 385 0
29SEP26 3.20 P 0.25 0.25 0.21 0.22 0.00 40 10 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 -0.03 0 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 0.00 48 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.49 -0.01 48 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 -0.01 54 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 -0.01 60 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.01 66 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.01 72 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.99 -0.01 78 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 -0.01 83 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.19 -0.01 88 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.01 93 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 -0.01 98 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 330 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 36 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 0.00 37 0 152 0
29OCT26 2.90 P 0.11 0.11 0.11 0.09 -0.01 34 62 100 +30
29OCT26 3.00 P 0.17 0.17 0.14 0.14 -0.01 35 240 105 -40
29OCT26 3.10 P 0.22 0.22 0.19 0.19 -0.01 34 179 349 -28
29OCT26 3.20 P 0.00 0.00 0.00 0.25 -0.02 33 0 610 0
29OCT26 3.30 P 0.00 0.00 0.00 0.33 -0.02 35 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.40 -0.04 31 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 0.00 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.79 -0.01 43 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.99 -0.01 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.09 -0.01 54 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.19 -0.01 57 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.29 -0.01 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.39 -0.01 64 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 41 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 41 0 20 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 0.00 41 0 238 0
27NOV26 2.80 P 0.12 0.12 0.12 0.12 0.00 41 30 300 0
27NOV26 2.90 P 0.17 0.17 0.17 0.16 0.00 41 30 757 -30
27NOV26 3.00 P 0.22 0.22 0.20 0.20 -0.01 39 114 477 -54
27NOV26 3.10 P 0.27 0.27 0.27 0.25 -0.01 38 90 439 +37
27NOV26 3.20 P 0.00 0.00 0.00 0.31 -0.01 38 0 321 0
27NOV26 3.30 P 0.00 0.00 0.00 0.38 -0.02 38 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.63 -0.01 42 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.81 -0.01 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 0.00 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.09 -0.01 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.19 -0.01 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.29 -0.01 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.39 -0.01 52 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 41 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 0.00 40 0 548 0
30DEC26 2.80 P 0.16 0.16 0.16 0.15 -0.01 39 30 452 -30
30DEC26 2.90 P 0.19 0.19 0.19 0.19 -0.01 39 67 110 0
30DEC26 3.00 P 0.26 0.26 0.23 0.23 -0.02 38 210 252 +90
30DEC26 3.10 P 0.28 0.29 0.28 0.29 -0.01 39 60 1,112 +30
30DEC26 3.20 P 0.00 0.00 0.00 0.35 -0.01 38 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 -0.01 39 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 -0.02 39 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.01 42 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 -0.01 43 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 -0.01 43 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 0.00 46 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.20 -0.01 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 -0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 -0.01 46 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 0.00 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 41 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 0.00 41 0 34 0
30MAR27 2.70 P 0.19 0.19 0.19 0.19 -0.01 40 20 84 +20
30MAR27 2.80 P 0.23 0.23 0.23 0.23 -0.01 40 20 5,040 +20
30MAR27 2.90 P 0.00 0.00 0.00 0.28 0.00 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 0.00 40 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.01 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.01 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 -0.01 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.73 -0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 0.00 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 -0.01 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.06 -0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.15 -0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.24 -0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.33 -0.01 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.42 -0.01 44 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 -0.01 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 0.00 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 0.00 43 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 -0.01 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 -0.01 42 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.42 -0.01 43 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 -0.02 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.52 -0.01 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 0.00 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.04 -0.01 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.13 0.00 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.21 0.00 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.29 -0.01 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.38 -0.01 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.46 -0.02 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.12 +0.01 44 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.15 +0.01 44 0 5 0
29SEP27 2.30 P 0.00 0.00 0.00 0.18 +0.01 44 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.29 0.00 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.38 0.00 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 0.00 43 0 2 0
29SEP27 3.00 P 0.50 0.50 0.50 0.48 -0.01 43 11 65 +11
29SEP27 3.10 P 0.00 0.00 0.00 0.55 +0.01 44 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.88 0.00 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.96 0.00 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.03 0.00 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.11 0.00 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 0.00 46 0 10 0
29SEP27 4.10 P 0.00 0.00 0.00 1.27 0.00 46 0 0 0
TOTAL PUT 1,433 21,451 +228
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$ 54.640
29SEP26 40.00 C 0.00 0.00 0.00 14.64 -0.67 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.66 -0.66 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.66 -0.66 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.66 -0.66 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.66 -0.66 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.71 -0.54 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.71 -0.54 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.71 -0.54 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.68 -0.58 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.71 -0.55 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.72 -0.54 17 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.40 -0.48 18 0 85 0
29SEP26 55.00 C 0.52 0.70 0.51 0.73 -0.28 17 17 169 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.08 18 0 308 0
29SEP26 60.00 C 0.03 0.03 0.03 0.01 -0.02 18 3 234 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 11.81 -0.51 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.81 -0.51 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.82 -0.54 18 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.83 -0.54 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.84 -0.54 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.80 -0.59 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.87 -0.45 16 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.96 -0.44 18 0 0 0
29OCT26 52.50 C 2.61 2.61 2.59 2.86 -0.41 17 35 55 +35
29OCT26 55.00 C 1.07 1.26 1.07 1.34 -0.29 17 4 55 0
29OCT26 57.50 C 0.42 0.49 0.42 0.51 -0.15 18 29 162 -4
29OCT26 60.00 C 0.16 0.16 0.16 0.16 -0.07 18 2 344 -2
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.92 -0.41 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.81 -0.55 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.82 -0.66 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.97 -0.54 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.01 -0.53 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.98 -0.61 15 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.17 -0.50 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.21 -0.46 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.29 -0.39 18 0 0 0
27NOV26 55.00 C 1.67 1.67 1.67 1.88 -0.30 18 15 30 +15
27NOV26 57.50 C 0.76 0.76 0.76 0.96 -0.19 19 20 261 +20
27NOV26 60.00 C 0.35 0.35 0.35 0.45 -0.09 19 20 90 0
27NOV26 62.50 C 0.21 0.21 0.21 0.18 -0.06 19 40 40 -15
27NOV26 65.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.69 -0.70 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.92 -0.51 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.81 -0.68 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.82 -0.82 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.16 -0.53 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.23 -0.52 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.22 -0.62 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.46 -0.33 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.64 -0.48 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.71 -0.41 18 0 3 0
30DEC26 55.00 C 2.10 2.10 2.02 2.40 -0.26 19 3 23 +3
30DEC26 57.50 C 0.00 0.00 0.00 1.40 -0.24 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 -0.17 19 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 -0.11 19 0 37 0
30DEC26 65.00 C 0.23 0.23 0.23 0.18 -0.06 19 32 54 0
30DEC26 67.50 C 0.14 0.14 0.14 0.08 -0.03 19 18 23 -7
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.03 -0.62 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.12 -0.62 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.23 -0.60 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.35 -0.58 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.80 -0.44 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.95 -0.42 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.90 -0.63 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.14 -0.35 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.43 -0.32 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.97 -0.10 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.61 -0.18 20 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.46 -0.11 20 0 2 0
30MAR27 60.00 C 1.32 1.32 1.32 1.72 -0.05 20 20 20 +20
30MAR27 62.50 C 0.00 0.00 0.00 1.13 -0.03 20 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 0.73 0.00 20 0 10 0
30MAR27 67.50 C 0.40 0.40 0.40 0.46 0.00 20 5 40 +5
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.56 -0.51 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.71 -0.50 12 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.87 -0.51 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.07 -0.82 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.58 -0.50 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.80 -0.49 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.82 -0.46 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.14 -0.45 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.59 -0.42 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.29 -0.36 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.21 -0.32 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.36 -0.27 19 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.71 -0.21 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.27 -0.17 20 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 0.88 -0.15 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.60 -0.11 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.41 -0.08 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.27 -0.06 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 12.82 -0.49 14 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.00 -0.48 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.20 -0.48 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.44 -0.45 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.00 -0.47 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.99 -0.72 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.31 -0.43 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.66 -0.40 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.20 -0.36 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.94 -0.32 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.88 -0.28 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.01 -0.23 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.30 -0.20 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.74 -0.16 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.32 -0.18 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.01 -0.13 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.75 -0.10 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.53 -0.09 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.40 -0.03 21 0 0 0
TOTAL CALL 263 3,658 +72
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 43 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 488 0
29SEP26 52.50 P 0.33 0.33 0.24 0.18 +0.06 18 76 272 -52
29SEP26 55.00 P 1.36 1.38 1.00 1.06 +0.25 18 14 287 -11
29SEP26 57.50 P 0.00 0.00 0.00 2.93 +0.47 18 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.36 +0.54 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.86 +0.54 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.53 +0.71 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.03 +0.71 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.36 +0.54 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.02 +0.70 77 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.36 +0.54 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.88 +0.56 73 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.38 +0.56 79 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.86 +0.54 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 24 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 58 0
29OCT26 49.00 P 0.26 0.26 0.26 0.07 +0.02 18 20 302 -20
29OCT26 50.00 P 0.37 0.37 0.37 0.14 +0.04 18 20 207 -20
29OCT26 52.50 P 0.71 0.84 0.66 0.56 +0.11 18 115 144 +56
29OCT26 55.00 P 0.00 0.00 0.00 1.59 +0.26 18 0 202 0
29OCT26 57.50 P 0.00 0.00 0.00 3.21 +0.31 18 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.40 +0.50 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.86 +0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.53 +0.71 35 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 13.03 +0.71 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.51 +0.69 45 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.02 +0.70 50 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.51 +0.69 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.01 +0.69 59 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.48 +0.66 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.02 +0.70 67 0 0 0
27NOV26 43.00 P 0.07 0.07 0.07 0.01 0.00 21 4 78 +4
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 47.00 P 0.30 0.30 0.30 0.08 +0.02 19 10 6 -7
27NOV26 48.00 P 0.29 0.29 0.29 0.13 +0.02 19 2 77 0
27NOV26 49.00 P 0.50 0.50 0.40 0.22 +0.04 19 27 39 +19
27NOV26 50.00 P 0.52 0.52 0.52 0.35 +0.06 19 10 161 +10
27NOV26 52.50 P 0.00 0.00 0.00 0.96 +0.15 19 0 76 0
27NOV26 55.00 P 0.00 0.00 0.00 2.05 +0.26 20 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.66 +0.37 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.56 +0.30 19 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.93 +0.55 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.53 +0.71 29 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.03 +0.71 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.52 +0.70 37 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.02 +0.70 41 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.52 +0.70 45 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.02 +0.70 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.52 +0.70 52 0 0 0
30DEC26 42.00 P 0.12 0.12 0.12 0.01 0.00 19 1 57 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 +0.03 19 0 42 0
30DEC26 49.00 P 0.67 0.67 0.67 0.39 +0.04 19 10 36 0
30DEC26 50.00 P 0.80 0.80 0.80 0.57 +0.06 19 4 30 +4
30DEC26 52.50 P 0.00 0.00 0.00 1.26 +0.13 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.38 +0.22 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.83 +0.21 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.90 +0.41 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.08 +0.41 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.55 +0.61 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.03 +0.71 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.52 +0.70 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.02 +0.70 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.52 +0.70 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.02 +0.70 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.52 +0.70 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.02 +0.70 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.15 +0.04 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 +0.06 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 +0.08 20 0 12 0
30MAR27 46.00 P 0.70 0.70 0.70 0.43 +0.11 20 20 20 +20
30MAR27 47.00 P 0.00 0.00 0.00 0.57 +0.13 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 +0.16 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.97 +0.20 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.23 +0.25 21 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.09 +0.31 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.16 +0.39 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.74 +0.58 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.13 +0.30 19 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 8.56 +0.55 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.82 +0.56 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.09 +0.66 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.52 +0.70 27 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 18.02 +0.70 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.52 +0.70 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.02 +0.70 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.52 +0.70 37 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.02 +0.70 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 +0.02 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.53 +0.03 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.68 +0.04 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.86 +0.04 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.09 +0.07 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.33 +0.07 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.63 +0.09 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.53 +0.12 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.71 +0.19 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.17 +0.40 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.88 +0.50 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.57 +0.36 20 0 0 0
29JUN27 65.00 P 11.23 11.50 11.23 10.82 +0.56 21 2 42 -2
29JUN27 67.50 P 0.00 0.00 0.00 13.32 +0.57 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.61 +0.64 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.02 +0.70 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.52 +0.70 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.02 +0.70 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.52 +0.70 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.02 +0.70 35 0 0 0
29SEP27 43.00 P 1.20 1.20 0.96 0.59 +0.04 21 3 4 +2
29SEP27 44.00 P 0.00 0.00 0.00 0.76 +0.08 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.94 +0.06 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.15 +0.08 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.38 +0.08 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.66 +0.11 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.96 +0.11 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.30 +0.21 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.29 +0.18 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.38 +0.22 21 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.94 +0.27 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.58 +0.32 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.41 +0.37 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.42 +0.42 23 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.59 +0.45 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.91 +0.54 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 18.15 +0.60 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.54 +0.72 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.02 +0.70 28 0 0 0
TOTAL PUT 338 4,900 +4
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$ 72.450
11SEP26 52.00 C 0.00 0.00 0.00 20.45 - 0 0 0 -
11SEP26 53.00 C 0.00 0.00 0.00 19.45 +0.40 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 18.45 +0.36 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 17.45 +0.36 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 16.45 +0.40 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 15.45 +0.40 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 14.45 +0.40 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 13.45 +0.40 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 12.45 +0.40 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 11.45 +0.39 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 10.45 +0.39 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 9.45 +0.39 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 8.45 +0.39 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 7.45 +0.39 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 6.45 +0.39 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 5.45 +0.39 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 4.45 +0.39 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 3.45 +0.39 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 2.45 +0.37 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 1.45 +0.28 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
11SEP26 73.00 C 0.18 0.20 0.12 0.00 -0.17 0 16 40 +4
11SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 14 0
11SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
11SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
11SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
11SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
11SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
11SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
11SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 20.51 - 103 0 0 -
18SEP26 53.00 C 0.00 0.00 0.00 19.51 +0.42 97 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 18.48 +0.39 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 17.51 +0.42 86 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 16.51 +0.42 81 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 15.51 +0.42 76 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 14.51 +0.42 71 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 13.48 +0.39 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 12.48 +0.39 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 11.49 +0.40 46 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 10.49 +0.40 41 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 9.49 +0.40 37 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 8.49 +0.40 32 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 7.49 +0.39 28 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 6.50 +0.39 29 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 5.51 +0.37 28 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 4.55 +0.34 28 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 3.63 +0.30 28 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 2.86 +0.35 31 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 2.08 +0.30 30 0 0 0
18SEP26 72.00 C 0.42 0.42 0.42 1.43 +0.21 29 1 31 +1
18SEP26 73.00 C 0.84 1.03 0.84 0.93 +0.13 29 60 240 +30
18SEP26 74.00 C 0.50 0.57 0.50 0.55 +0.06 28 80 363 +70
18SEP26 75.00 C 0.38 0.38 0.25 0.32 +0.04 28 11 164 +6
18SEP26 76.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 66 0
18SEP26 77.00 C 0.00 0.00 0.00 0.08 0.00 28 0 40 0
18SEP26 78.00 C 0.00 0.00 0.00 0.04 0.00 28 0 130 0
18SEP26 79.00 C 0.00 0.00 0.00 0.02 0.00 29 0 79 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.55 +0.42 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.55 +0.42 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.56 +0.43 72 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.06 +0.43 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.56 +0.42 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.07 +0.43 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.54 +0.39 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.05 +0.39 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.60 +0.38 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.28 +0.34 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.27 +0.18 26 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.81 +0.28 27 0 134 0
29SEP26 75.00 C 0.83 0.89 0.83 0.78 +0.10 26 13 1,566 +3
29SEP26 77.50 C 0.32 0.32 0.31 0.31 +0.04 27 60 1,828 +30
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 3,462 0
29SEP26 82.50 C 0.07 0.07 0.07 0.03 0.00 27 3 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 23.64 +0.39 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.65 +0.40 33 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.16 +0.40 29 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.70 +0.48 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.26 +0.47 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.76 +0.39 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.39 +0.37 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.15 +0.34 27 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.31 +0.39 29 0 30 0
29OCT26 70.00 C 4.49 4.53 4.49 4.53 +0.35 28 120 245 +8
29OCT26 72.50 C 0.00 0.00 0.00 3.08 +0.36 28 0 943 0
29OCT26 75.00 C 0.00 0.00 0.00 1.97 +0.24 27 0 679 0
29OCT26 77.50 C 1.22 1.30 1.22 1.17 +0.12 27 78 1,032 +63
29OCT26 80.00 C 0.00 0.00 0.00 0.70 +0.08 27 0 828 0
29OCT26 82.50 C 0.43 0.43 0.43 0.39 +0.04 27 10 249 0
29OCT26 85.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 363 0
29OCT26 87.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 313 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 0.00 27 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 23.09 +0.74 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.65 +0.73 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.24 +0.74 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.85 +0.73 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.47 +0.75 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.84 +0.33 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.77 +0.30 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.00 +0.26 29 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 5.45 +0.36 29 0 208 0
27NOV26 72.50 C 4.05 4.05 4.05 4.02 +0.31 28 60 412 +46
27NOV26 75.00 C 2.92 2.95 2.83 2.93 +0.28 28 118 461 +53
27NOV26 77.50 C 2.04 2.07 2.04 2.05 +0.19 28 127 548 +12
27NOV26 80.00 C 0.00 0.00 0.00 1.40 +0.12 28 0 389 0
27NOV26 82.50 C 0.83 0.87 0.83 0.90 +0.07 28 32 331 +32
27NOV26 85.00 C 0.00 0.00 0.00 0.60 +0.04 28 0 95 0
27NOV26 87.50 C 0.00 0.00 0.00 0.38 +0.02 28 0 236 0
27NOV26 90.00 C 0.29 0.29 0.29 0.23 +0.01 28 60 140 +13
27NOV26 92.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 25.19 +0.58 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.33 +0.74 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.36 +0.68 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.95 +0.74 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.41 +0.58 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.08 +0.57 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.82 +0.70 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.35 +0.33 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.40 +0.31 28 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 7.85 +0.42 29 0 113 0
30DEC26 70.00 C 6.23 6.23 6.19 6.25 +0.37 29 60 1,503 -22
30DEC26 72.50 C 4.85 4.87 4.85 4.86 +0.39 28 42 1,314 +42
30DEC26 75.00 C 3.70 3.72 3.70 3.72 +0.28 28 24 2,153 +18
30DEC26 77.50 C 2.78 2.78 2.78 2.78 +0.24 28 3 2,394 -3
30DEC26 80.00 C 0.00 0.00 0.00 2.05 +0.17 28 0 2,722 0
30DEC26 82.50 C 1.39 1.39 1.36 1.50 +0.14 28 137 1,531 -85
30DEC26 85.00 C 0.00 0.00 0.00 1.08 +0.10 28 0 2,780 0
30DEC26 87.50 C 0.00 0.00 0.00 0.76 +0.06 28 0 3,523 0
30DEC26 90.00 C 0.00 0.00 0.00 0.53 +0.04 28 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 +0.03 28 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 0.00 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 +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 25.90 +0.65 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.94 +0.59 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.00 +0.54 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.70 +0.62 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.37 +0.63 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.19 +0.56 33 0 0 0
30MAR27 60.00 C 15.50 15.50 15.50 15.12 +0.55 32 25 25 -5
30MAR27 62.50 C 0.00 0.00 0.00 12.79 +0.38 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.33 +0.47 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.62 +0.42 29 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 8.15 +0.34 29 0 542 0
30MAR27 72.50 C 6.90 6.90 6.90 6.82 +0.38 29 23 575 +23
30MAR27 75.00 C 0.00 0.00 0.00 5.65 +0.37 29 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.66 +0.29 29 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.82 +0.25 29 15 218 0
30MAR27 82.50 C 0.00 0.00 0.00 3.12 +0.22 29 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.53 +0.18 29 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.05 +0.19 29 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.65 +0.15 29 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.30 +0.10 29 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.01 +0.10 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.77 +0.08 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.62 +0.07 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.48 +0.04 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 +0.04 29 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.90 +0.65 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.25 +0.90 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.00 +0.54 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.08 +1.00 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.83 +0.96 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.68 +0.88 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.66 +0.36 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.77 +0.34 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.02 +0.32 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.11 0.00 27 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.72 +0.02 27 0 30 0
29JUN27 72.50 C 7.92 7.92 7.87 7.71 +0.26 28 60 62 +60
29JUN27 75.00 C 0.00 0.00 0.00 6.55 +0.23 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.39 +0.05 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.69 +0.19 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.91 +0.27 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.29 +0.16 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.72 +0.12 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.26 +0.12 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.87 +0.10 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.49 +0.10 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.26 +0.07 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.00 +0.07 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.82 +0.05 27 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 24.04 +0.36 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.08 +0.53 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.88 +0.35 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.97 +0.32 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.17 +0.30 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.49 +0.10 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.18 +0.43 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.73 +0.44 30 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.37 +0.41 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.14 +0.38 30 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.04 +0.33 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.04 +0.29 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.18 +0.26 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.50 +0.33 30 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.81 +0.34 30 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.20 +0.29 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.67 +0.23 30 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.21 +0.26 30 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 2.66 +0.03 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.37 +0.09 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.06 +0.08 29 0 0 0
TOTAL CALL 1,238 93,407 +399
11SEP26 52.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 85 0
11SEP26 72.00 P 0.32 0.32 0.09 0.00 -0.50 0 49 65 +1
11SEP26 73.00 P 0.44 0.72 0.43 0.55 -0.60 0 40 0 -93
11SEP26 74.00 P 1.30 1.30 1.30 1.55 -0.49 0 165 0 -221
11SEP26 75.00 P 0.00 0.00 0.00 2.55 -0.40 0 0 0 -347
11SEP26 76.00 P 0.00 0.00 0.00 3.55 -0.40 0 0 0 -60
11SEP26 77.00 P 0.00 0.00 0.00 4.55 -0.40 0 0 0 -50
11SEP26 78.00 P 0.00 0.00 0.00 5.55 -0.40 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 6.55 -0.40 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 7.55 -0.40 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 8.55 -0.40 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 9.55 -0.40 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 10.55 -0.40 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 11.55 -0.40 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 12.55 -0.40 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 13.55 -0.40 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 14.55 -0.40 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 15.55 -0.40 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 16.55 -0.40 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 17.55 -0.40 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 18.55 -0.40 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 19.55 -0.40 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 20.55 -0.40 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 21.55 -0.40 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 22.55 -0.40 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 23.55 -0.40 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 24.55 -0.40 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 25.55 -0.40 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.14 -0.09 28 0 5 0
18SEP26 70.00 P 0.00 0.00 0.00 0.29 -0.15 28 0 29 0
18SEP26 71.00 P 0.59 0.59 0.59 0.52 -0.24 27 10 40 +10
18SEP26 72.00 P 1.00 1.00 0.85 0.87 -0.33 27 90 258 +90
18SEP26 73.00 P 0.00 0.00 0.00 1.37 -0.36 27 0 186 0
18SEP26 74.00 P 1.83 1.83 1.83 2.00 -0.42 26 165 277 +116
18SEP26 75.00 P 0.00 0.00 0.00 2.76 -0.44 25 0 76 0
18SEP26 76.00 P 0.00 0.00 0.00 3.62 -0.45 24 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 4.60 -0.40 28 0 8 0
18SEP26 78.00 P 0.00 0.00 0.00 5.56 -0.40 27 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 6.55 -0.40 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 7.55 -0.40 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 8.55 -0.40 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 9.55 -0.40 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 10.55 -0.40 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 11.55 -0.40 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 12.55 -0.40 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 13.55 -0.40 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 14.55 -0.40 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 15.55 -0.40 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 16.55 -0.40 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 17.55 -0.40 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 18.55 -0.40 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 19.55 -0.40 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 20.55 -0.40 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 21.55 -0.40 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 22.55 -0.40 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 23.55 -0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 1,014 0
29SEP26 67.50 P 0.30 0.34 0.30 0.24 -0.06 27 107 773 +75
29SEP26 70.00 P 0.76 0.80 0.76 0.74 -0.14 27 2 6,534 +1
29SEP26 72.50 P 1.75 1.75 1.75 1.65 -0.34 26 1 1,792 -1
29SEP26 75.00 P 3.00 3.00 3.00 3.17 -0.39 25 2 1,205 -2
29SEP26 77.50 P 5.20 5.20 5.20 5.27 -0.36 26 13 1,130 -13
29SEP26 80.00 P 0.00 0.00 0.00 7.59 -0.38 27 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 10.05 -0.40 0 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 12.55 -0.40 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 15.05 -0.40 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 17.55 -0.40 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.05 -0.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.55 -0.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.05 -0.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.55 -0.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.05 -0.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.55 -0.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.05 -0.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.55 -0.40 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.05 -0.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.55 -0.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.05 -0.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.55 -0.40 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 39 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 262 0
29OCT26 65.00 P 0.00 0.00 0.00 0.46 -0.05 27 0 315 0
29OCT26 67.50 P 1.01 1.01 0.96 0.95 -0.09 27 80 1,582 +50
29OCT26 70.00 P 0.00 0.00 0.00 1.72 -0.16 27 0 2,021 0
29OCT26 72.50 P 2.60 2.60 2.60 2.75 -0.28 27 3 1,445 0
29OCT26 75.00 P 0.00 0.00 0.00 4.16 -0.36 26 0 1,057 0
29OCT26 77.50 P 0.00 0.00 0.00 6.17 -0.12 29 0 794 0
29OCT26 80.00 P 0.00 0.00 0.00 8.01 -0.34 27 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.23 -0.37 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 12.59 -0.39 27 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.05 -0.40 0 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 17.55 -0.40 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.05 -0.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.55 -0.40 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.05 -0.40 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.55 -0.40 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.05 -0.40 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.51 -0.07 28 0 165 0
27NOV26 65.00 P 0.00 0.00 0.00 0.94 -0.10 28 0 237 0
27NOV26 67.50 P 0.00 0.00 0.00 1.59 -0.15 28 0 597 0
27NOV26 70.00 P 2.45 2.45 2.37 2.44 -0.22 28 35 310 -16
27NOV26 72.50 P 3.44 3.52 3.44 3.52 -0.27 27 56 677 +23
27NOV26 75.00 P 0.00 0.00 0.00 4.89 -0.31 27 0 456 0
27NOV26 77.50 P 6.54 6.54 6.54 6.54 -0.40 27 19 707 +19
27NOV26 80.00 P 0.00 0.00 0.00 8.52 -0.32 28 0 682 0
27NOV26 82.50 P 0.00 0.00 0.00 10.58 -0.36 28 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 12.81 -0.37 28 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.14 -0.49 28 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 17.56 -0.40 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.05 -0.40 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.55 -0.40 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.05 -0.40 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.55 -0.40 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.05 -0.40 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 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 134 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 176 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 -0.04 28 0 161 0
30DEC26 62.50 P 1.00 1.00 1.00 0.87 -0.07 28 30 684 0
30DEC26 65.00 P 0.00 0.00 0.00 1.42 -0.09 28 0 962 0
30DEC26 67.50 P 2.12 2.12 2.12 2.12 -0.15 28 1 390 0
30DEC26 70.00 P 3.04 3.04 3.00 3.00 -0.27 27 70 2,199 +68
30DEC26 72.50 P 3.97 4.10 3.97 4.10 -0.37 27 6 1,009 0
30DEC26 75.00 P 5.31 5.31 5.31 5.76 +0.02 29 2 2,421 0
30DEC26 77.50 P 6.96 6.96 6.96 7.07 -0.40 27 26 1,668 0
30DEC26 80.00 P 0.00 0.00 0.00 9.01 -0.29 28 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 10.98 -0.32 28 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 13.09 -0.34 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.21 -0.51 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 17.56 -0.56 24 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.07 -0.39 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.55 -0.40 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.05 -0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.55 -0.40 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.05 -0.40 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.55 -0.40 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.05 -0.40 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 37.55 -0.40 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 0.00 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 0.00 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 0.00 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 0.00 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.32 -0.01 29 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.90 -0.02 29 0 7,615 0
30MAR27 65.00 P 0.00 0.00 0.00 2.57 -0.11 28 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 3.39 -0.14 28 0 257 0
30MAR27 70.00 P 4.37 4.39 4.36 4.36 -0.13 28 152 516 +152
30MAR27 72.50 P 5.43 5.44 5.43 5.51 -0.24 28 39 1,063 -39
30MAR27 75.00 P 0.00 0.00 0.00 6.84 -0.22 27 0 1,443 0
30MAR27 77.50 P 0.00 0.00 0.00 8.34 -0.40 27 0 401 0
30MAR27 80.00 P 0.00 0.00 0.00 10.27 -0.18 28 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.07 -0.22 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.02 -0.13 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.83 -0.43 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 17.99 -0.22 26 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.24 -0.46 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.76 -0.31 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.13 -0.38 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.57 -0.38 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.05 -0.40 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.55 -0.40 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.05 -0.40 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 -0.01 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.65 -0.02 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.02 -0.03 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.48 -0.04 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.07 -0.06 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.80 -0.07 28 0 154 0
29JUN27 65.00 P 0.00 0.00 0.00 3.66 -0.10 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.65 -0.12 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.76 -0.21 28 0 130 0
29JUN27 72.50 P 0.00 0.00 0.00 6.99 -0.28 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.08 -0.18 26 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.87 -0.19 27 0 450 0
29JUN27 80.00 P 11.54 11.54 11.54 11.51 -0.31 27 30 240 +30
29JUN27 82.50 P 0.00 0.00 0.00 13.25 -0.34 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.10 -0.37 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.03 -0.38 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.00 -0.45 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.01 -0.50 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.12 -0.54 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.58 -0.33 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.85 -0.35 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.20 -0.36 27 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.91 -0.03 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.28 -0.08 29 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.82 -0.05 30 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.43 0.00 30 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.15 -0.09 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.98 -0.09 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.98 -0.11 30 0 13 0
29SEP27 67.50 P 0.00 0.00 0.00 6.00 -0.20 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.14 -0.21 30 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.37 -0.26 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.75 -0.25 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.24 -0.34 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.83 -0.38 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.53 -0.37 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.40 -0.24 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.30 -0.25 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.22 -0.26 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.24 -0.28 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.30 -0.28 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.41 -0.31 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.59 -0.30 29 0 0 0
TOTAL PUT 1,193 74,424 -207
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$ 8.090
29SEP26 4.70 C 0.00 0.00 0.00 3.40 +0.03 99 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.30 +0.03 95 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.20 +0.03 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.10 +0.03 87 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.85 +0.03 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.60 +0.03 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.35 +0.03 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.10 +0.03 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 +0.03 43 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 +0.03 34 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.35 +0.03 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.10 +0.03 0 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 +0.03 0 0 1,251 0
29SEP26 7.50 C 0.55 0.55 0.55 0.62 +0.04 25 1 620 -1
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.02 17 0 409 0
29SEP26 8.00 C 0.14 0.17 0.14 0.18 +0.01 17 510 1,608 +180
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 18 0 776 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 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 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.41 +0.03 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.31 +0.03 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.21 +0.03 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.11 +0.03 41 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.62 +0.03 28 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.37 +0.03 23 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.12 +0.03 18 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.88 +0.03 19 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.63 +0.02 14 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.44 +0.02 17 0 511 0
29OCT26 8.00 C 0.25 0.25 0.25 0.28 +0.01 18 81 691 +81
29OCT26 8.25 C 0.00 0.00 0.00 0.16 0.00 18 0 540 0
29OCT26 8.50 C 0.08 0.08 0.08 0.09 0.00 19 60 565 0
29OCT26 8.75 C 0.04 0.04 0.04 0.05 0.00 20 30 133 +30
29OCT26 9.00 C 0.02 0.02 0.02 0.02 0.00 19 50 50 +50
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 3.12 +0.04 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.87 +0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.38 +0.05 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.13 +0.05 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.37 +0.03 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.15 +0.03 20 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.92 +0.02 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.71 +0.04 19 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.51 +0.02 18 0 1,220 0
27NOV26 8.00 C 0.00 0.00 0.00 0.36 +0.01 19 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.24 +0.01 19 0 115 0
27NOV26 8.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 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 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 4.70 C 0.00 0.00 0.00 3.43 +0.05 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.33 +0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.23 +0.03 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.13 +0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 +0.02 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 +0.03 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 +0.04 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 +0.01 18 0 433 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.01 18 0 456 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.01 19 0 74 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 21 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 3.43 +0.03 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.33 +0.03 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.23 +0.03 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.13 +0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.38 +0.05 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.63 +0.04 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 +0.02 18 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.97 +0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.78 +0.02 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.62 +0.04 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 0.00 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.01 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 60 0
30MAR27 9.25 C 0.12 0.12 0.12 0.11 +0.01 19 90 300 +90
30MAR27 9.50 C 0.08 0.09 0.08 0.08 +0.01 19 150 210 +90
30MAR27 9.75 C 0.07 0.07 0.07 0.05 0.00 19 60 60 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.43 +0.03 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.33 +0.03 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.23 +0.03 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.13 +0.03 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.65 +0.04 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.43 +0.03 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.23 +0.03 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.86 +0.01 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.71 +0.02 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.37 0.00 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 0.00 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 0.00 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 0.00 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 0.00 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.89 +0.04 13 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.67 +0.04 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.46 +0.03 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.27 +0.02 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.10 +0.01 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.94 +0.02 18 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.68 +0.02 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
TOTAL CALL 1,032 16,312 +550
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 414 0
29SEP26 8.00 P 0.13 0.13 0.10 0.09 -0.02 18 327 418 +267
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.04 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 -0.04 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 -0.02 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 -0.03 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 0.00 74 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 0.00 86 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 20 0 74 0
29OCT26 7.75 P 0.12 0.12 0.11 0.09 -0.01 20 120 784 0
29OCT26 8.00 P 0.23 0.23 0.19 0.17 -0.02 19 510 659 -10
29OCT26 8.25 P 0.35 0.35 0.35 0.31 -0.02 20 105 100 +60
29OCT26 8.50 P 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.19 -0.04 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.45 -0.03 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.71 -0.03 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.97 -0.03 47 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.47 -0.04 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 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 26 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 30 0
27NOV26 7.50 P 0.09 0.09 0.09 0.08 -0.01 20 15 432 +9
27NOV26 7.75 P 0.16 0.16 0.16 0.15 -0.01 21 30 1,913 -30
27NOV26 8.00 P 0.28 0.28 0.26 0.24 -0.02 20 120 90 0
27NOV26 8.25 P 0.00 0.00 0.00 0.38 -0.02 21 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.54 -0.03 21 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.93 -0.03 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.20 -0.03 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.45 -0.03 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.71 -0.03 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.97 -0.03 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.47 -0.04 45 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 44 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 41 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 23 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 19 0 121 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.01 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.02 19 0 150 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.01 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.04 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 -0.03 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 -0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 -0.03 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.82 -0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 -0.03 31 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 32 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 28 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 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 20 0 17 0
30MAR27 6.75 P 0.08 0.08 0.08 0.06 -0.01 19 30 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 190 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 0.00 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.97 +0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 -0.06 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.39 -0.03 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 -0.03 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.85 -0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 -0.03 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 -0.03 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 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 19 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 0.00 0.00 0.00 0.04 -0.01 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 20 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 0.00 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 -0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 -0.03 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.21 -0.02 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 -0.03 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.64 -0.03 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.86 -0.04 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.10 -0.03 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.58 -0.03 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 0.00 18 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 0.00 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 -0.01 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.90 -0.02 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.08 -0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.27 -0.02 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.47 -0.02 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.69 -0.02 22 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.90 -0.04 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.13 -0.03 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.59 -0.03 23 0 0 0
TOTAL PUT 1,257 13,471 +296
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$ 18.600
29SEP26 8.50 C 0.00 0.00 0.00 10.12 +0.36 140 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.87 +0.36 134 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.62 +0.36 129 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.37 +0.36 123 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.13 +0.37 133 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.88 +0.36 128 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.63 +0.36 123 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.13 +0.36 114 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.63 +0.36 104 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.14 +0.37 104 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.64 +0.37 95 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.13 +0.36 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.63 +0.36 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.14 +0.37 71 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.64 +0.37 64 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.13 +0.36 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.63 +0.36 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.12 +0.35 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.62 +0.34 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.13 +0.34 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.64 +0.32 23 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.17 +0.27 22 0 529 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 +0.23 22 0 790 0
29SEP26 18.50 C 0.34 0.43 0.34 0.44 +0.15 22 131 3,705 +100
29SEP26 19.00 C 0.22 0.23 0.22 0.22 +0.07 22 415 3,004 +400
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 1,035 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 9.66 +0.37 93 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.41 +0.37 89 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.16 +0.37 86 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.91 +0.37 82 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.66 +0.37 79 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.17 +0.38 77 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.67 +0.38 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.17 +0.37 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.67 +0.37 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.18 +0.38 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.68 +0.38 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.19 +0.39 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.69 +0.38 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.20 +0.39 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.71 +0.39 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.17 +0.34 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.68 +0.33 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.20 +0.30 21 0 42 0
29OCT26 17.00 C 1.77 1.77 1.77 1.75 +0.27 21 15 15 +15
29OCT26 17.50 C 0.00 0.00 0.00 1.34 +0.23 22 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 0.98 +0.21 22 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 0.70 +0.17 22 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.46 +0.10 22 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.29 +0.06 22 0 15 0
29OCT26 20.00 C 0.23 0.24 0.23 0.17 +0.03 22 200 1,305 +200
29OCT26 21.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.21 +0.39 54 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.71 +0.38 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.22 +0.39 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.73 +0.43 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.24 +0.44 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.75 +0.44 38 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.25 +0.44 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.76 +0.44 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.23 +0.33 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.76 +0.31 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.31 +0.34 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.90 +0.31 23 0 8 0
27NOV26 17.50 C 1.36 1.36 1.36 1.52 +0.26 23 15 30 +15
27NOV26 18.00 C 0.00 0.00 0.00 1.19 +0.22 23 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 0.92 +0.18 23 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.69 +0.14 23 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 0.49 +0.09 23 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.35 +0.07 23 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.72 +0.39 66 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.47 +0.39 63 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.23 +0.44 63 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.98 +0.44 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.73 +0.44 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.24 +0.45 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.75 +0.46 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.25 +0.43 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.76 +0.43 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.27 +0.44 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.79 +0.48 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.29 +0.47 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.79 +0.46 32 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 +0.47 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.83 +0.47 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.31 +0.32 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.87 +0.31 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.45 +0.29 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.06 +0.27 24 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.71 +0.29 24 0 96 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 +0.24 23 0 131 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 +0.20 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.90 +0.17 24 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 +0.14 24 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 +0.11 24 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 +0.08 24 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.79 +0.46 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.54 +0.46 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.30 +0.48 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.05 +0.48 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.81 +0.48 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.32 +0.48 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.83 +0.48 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.35 +0.48 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.86 +0.48 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.37 +0.48 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.88 +0.48 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.39 +0.47 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.91 +0.48 30 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.42 +0.46 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.96 +0.45 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.51 +0.34 25 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.08 +0.30 24 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.69 +0.29 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.33 +0.27 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.00 +0.24 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.70 +0.27 24 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.44 +0.21 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.21 +0.16 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.03 +0.17 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 +0.15 24 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.56 +0.11 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 +0.08 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
30MAR27 25.00 C 0.26 0.26 0.26 0.09 +0.03 24 15 30 +15
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.79 +0.46 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.54 +0.46 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.30 +0.48 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.05 +0.48 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.81 +0.48 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.32 +0.48 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.83 +0.48 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.35 +0.48 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.86 +0.48 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.37 +0.48 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.88 +0.48 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.39 +0.47 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.91 +0.46 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.45 +0.46 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.00 +0.43 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.57 +0.28 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.17 +0.25 23 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.80 +0.22 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.47 +0.21 23 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.15 +0.17 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.88 +0.16 23 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.62 +0.14 23 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.39 +0.09 23 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.23 +0.17 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.05 +0.09 24 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.76 +0.07 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.42 +0.47 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.97 +0.47 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.53 +0.45 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.11 +0.40 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.72 +0.37 23 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.33 +0.22 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.99 +0.20 23 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.68 +0.19 23 0 30 0
29SEP27 17.50 C 2.20 2.20 2.20 2.39 +0.17 23 15 30 +15
29SEP27 18.00 C 0.00 0.00 0.00 2.12 +0.15 23 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 1.88 +0.14 23 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 1.65 +0.11 23 0 15 0
29SEP27 19.50 C 1.44 1.44 1.44 1.50 +0.19 23 15 15 +15
29SEP27 20.00 C 0.00 0.00 0.00 1.31 +0.14 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.99 +0.06 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 50 0
29SEP27 26.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
TOTAL CALL 821 17,136 +775
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
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 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.07 23 0 929 0
29SEP26 18.00 P 0.17 0.17 0.17 0.13 -0.15 22 30 2,868 0
29SEP26 18.50 P 0.56 0.56 0.29 0.30 -0.22 21 302 3,187 +202
29SEP26 19.00 P 0.56 0.56 0.56 0.59 -0.28 22 300 715 +300
29SEP26 19.50 P 0.00 0.00 0.00 0.97 -0.32 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.41 -0.35 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 -0.35 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 3.40 -0.42 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.40 -0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.40 -0.42 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.40 -0.42 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.40 -0.42 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.40 -0.42 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.04 22 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.06 22 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.17 -0.11 22 0 550 0
29OCT26 18.00 P 0.36 0.36 0.36 0.30 -0.17 21 200 400 +200
29OCT26 18.50 P 0.53 0.53 0.48 0.50 -0.24 21 1,100 1,100 +1,071
29OCT26 19.00 P 0.00 0.00 0.00 0.79 -0.25 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.12 -0.29 22 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.51 -0.32 22 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.41 -0.34 21 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.40 -0.46 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.40 -0.46 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.40 -0.46 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.40 -0.46 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.40 -0.46 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.40 -0.46 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 -0.06 23 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 -0.10 23 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.30 -0.13 22 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.46 -0.17 22 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 0.68 -0.23 22 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 0.97 -0.26 23 0 40 0
27NOV26 19.50 P 0.00 0.00 0.00 1.31 -0.23 24 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.64 -0.29 23 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 2.47 -0.32 23 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 3.40 -0.46 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.41 -0.46 29 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.40 -0.46 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.40 -0.46 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.40 -0.46 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.40 -0.46 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.05 23 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.08 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 -0.10 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 -0.15 23 0 180 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.20 23 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 -0.25 23 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 -0.22 24 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.77 -0.24 24 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.55 -0.29 23 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.44 -0.44 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.44 -0.44 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.40 -0.46 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.40 -0.46 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.40 -0.46 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.40 -0.46 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.04 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 -0.05 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.08 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.09 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.12 23 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 -0.13 23 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 -0.19 23 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 -0.18 24 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.90 -0.21 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.24 -0.21 24 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.95 -0.28 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.82 -0.35 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.70 -0.40 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 -0.42 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.53 -0.39 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.47 -0.45 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.42 -0.46 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 -0.08 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 -0.09 23 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.47 -0.12 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.62 -0.13 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.79 -0.15 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 -0.18 22 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.20 -0.19 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.44 -0.24 22 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.76 -0.24 23 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.06 -0.25 23 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.39 -0.27 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.07 -0.34 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.92 -0.33 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.78 -0.35 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.67 -0.42 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.58 -0.43 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.51 -0.44 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.45 -0.45 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.20 -0.06 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.27 -0.07 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.36 -0.09 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.47 -0.11 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.60 -0.13 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.75 -0.15 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.93 -0.16 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 -0.18 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.36 -0.19 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.59 -0.33 22 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.90 -0.25 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.21 -0.28 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.55 -0.30 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.29 -0.33 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 -0.32 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.94 -0.34 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.80 -0.36 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.68 -0.42 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.59 -0.44 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.52 -0.44 25 0 0 0
TOTAL PUT 1,932 21,277 +1,773
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$ 89.100
11SEP26 69.00 C 0.00 0.00 0.00 20.10 - 0 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 19.10 -0.06 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 18.10 -0.06 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 17.10 -0.06 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 16.10 -0.06 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 15.10 -0.06 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 14.10 -0.06 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 13.10 -0.06 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 12.10 -0.06 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 11.10 -0.06 0 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 10.10 -0.06 0 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 9.10 -0.06 0 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 7.10 -0.06 0 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 5.10 -0.06 0 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 4.10 -0.07 0 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 2.10 -0.26 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 1.10 -0.48 0 0 0 0
11SEP26 89.00 C 0.43 0.60 0.24 0.10 -0.85 0 725 3 -22
11SEP26 90.00 C 0.33 0.33 0.07 0.00 -0.51 0 789 983 +51
11SEP26 91.00 C 0.01 0.01 0.01 0.00 -0.24 0 52 959 +43
11SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 282 0
11SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,286 0
11SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,156 0
11SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 795 0
11SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,164 0
11SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
11SEP26 98.00 C 0.04 0.04 0.04 0.00 -0.01 0 1 658 -1
11SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 687 0
11SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,815 0
11SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
11SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,018 0
11SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
11SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
11SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
11SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
11SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 20.14 - 47 0 0 -
18SEP26 70.00 C 0.00 0.00 0.00 19.14 -0.06 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 18.14 -0.06 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 17.14 -0.06 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 16.14 -0.06 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 15.14 -0.06 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 14.14 -0.06 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 13.15 -0.06 43 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 12.15 -0.07 39 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 11.16 -0.07 41 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 10.17 -0.08 40 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 9.19 -0.10 39 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 8.22 -0.12 39 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 7.28 -0.14 39 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 6.36 -0.17 39 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 5.49 -0.19 39 0 4 0
18SEP26 85.00 C 0.00 0.00 0.00 4.66 -0.22 39 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 3.95 -0.22 41 0 0 0
18SEP26 87.00 C 3.20 3.20 3.20 3.20 -0.30 39 40 55 +40
18SEP26 88.00 C 2.40 2.60 2.35 2.55 -0.34 39 18 15 0
18SEP26 89.00 C 1.93 2.06 1.93 2.05 -0.31 40 136 93 +93
18SEP26 90.00 C 1.75 1.90 1.75 1.62 -0.25 40 20 53 +10
18SEP26 91.00 C 1.21 1.51 1.21 1.22 -0.27 40 57 208 +47
18SEP26 92.00 C 1.04 1.14 1.03 0.91 -0.24 40 12 236 +6
18SEP26 93.00 C 0.90 0.90 0.75 0.66 -0.21 40 5 26 +5
18SEP26 94.00 C 0.71 0.71 0.55 0.46 -0.19 40 33 80 +18
18SEP26 95.00 C 0.49 0.49 0.40 0.32 -0.16 40 33 104 +21
18SEP26 96.00 C 0.32 0.39 0.32 0.22 -0.12 40 151 171 +58
18SEP26 97.00 C 0.00 0.00 0.00 0.14 -0.10 39 0 81 0
18SEP26 98.00 C 0.27 0.27 0.20 0.09 -0.08 39 59 91 +51
18SEP26 99.00 C 0.20 0.20 0.20 0.06 -0.06 40 15 215 0
18SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 196 0
18SEP26 101.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 60 0
18SEP26 102.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 62 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 59 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
18SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 53.15 -0.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.16 -0.05 129 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.16 -0.05 121 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.16 -0.05 113 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.16 -0.05 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.16 -0.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.16 -0.06 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.16 -0.06 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.17 -0.05 104 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.17 -0.05 97 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.17 -0.05 90 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.17 -0.05 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.17 -0.06 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.17 -0.06 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.17 -0.06 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.68 -0.05 73 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.18 -0.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.69 -0.05 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.19 -0.05 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.69 -0.06 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.20 -0.05 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.70 -0.06 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.21 -0.06 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.73 -0.56 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.27 -0.51 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.88 -0.10 39 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 9.71 -0.08 42 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 7.53 -0.11 40 0 90 0
29SEP26 85.00 C 5.60 5.60 5.60 5.58 -0.16 39 530 1,631 +520
29SEP26 87.50 C 3.62 3.62 3.62 4.01 -0.20 39 34 6,674 0
29SEP26 90.00 C 2.51 2.76 2.51 2.76 -0.24 39 8 3,430 0
29SEP26 92.50 C 2.04 2.06 1.96 1.84 -0.20 39 6,348 7,917 +6,320
29SEP26 95.00 C 1.52 1.52 1.22 1.14 -0.17 39 47 7,278 -28
29SEP26 97.50 C 0.84 0.98 0.81 0.68 -0.13 39 11,600 10,550 +7,971
29SEP26 100.00 C 0.59 0.60 0.52 0.38 -0.10 39 61 4,470 +61
29SEP26 102.50 C 0.43 0.43 0.39 0.20 -0.07 39 28 14,381 -9
29SEP26 105.00 C 0.28 0.28 0.24 0.11 -0.04 39 33 6,918 -33
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 15,742 0
29SEP26 110.00 C 0.12 0.12 0.12 0.03 -0.01 40 10 3,829 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 42 0 4,113 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,027 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 94 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 104 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 107 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 111 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 114 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 116 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 121 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 127 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 130 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 53.24 -0.06 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.25 -0.05 76 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.25 -0.05 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.25 -0.06 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.26 -0.05 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.26 -0.06 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.27 -0.05 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.27 -0.05 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.27 -0.06 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.28 -0.05 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.28 -0.06 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.29 -0.05 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.29 -0.05 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.29 -0.06 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.30 -0.05 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.81 -0.05 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.32 -0.05 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.83 -0.06 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.35 -0.06 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.09 +0.16 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.67 +0.19 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.20 +0.14 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.84 +0.16 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.52 -0.21 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.07 -0.53 40 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.97 -0.10 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.02 -0.10 40 0 50 0
29OCT26 82.50 C 0.00 0.00 0.00 9.24 -0.04 40 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 7.65 -0.09 40 0 3,228 0
29OCT26 87.50 C 5.85 5.85 5.85 6.23 -0.10 40 1 442 0
29OCT26 90.00 C 5.10 5.40 4.91 5.00 -0.16 40 84 3,843 +15
29OCT26 92.50 C 4.11 4.11 4.11 4.05 -0.09 41 6,001 7,650 +6,001
29OCT26 95.00 C 3.25 3.31 3.25 3.16 -0.11 41 19 1,417 -4
29OCT26 97.50 C 2.74 2.74 2.74 2.43 -0.10 41 8,002 11,738 +7,469
29OCT26 100.00 C 2.03 2.03 2.03 1.85 -0.08 41 5 632 0
29OCT26 102.50 C 1.66 1.66 1.66 1.38 -0.08 40 11 6,088 0
29OCT26 105.00 C 1.35 1.44 1.27 1.02 -0.07 40 141 2,568 +16
29OCT26 107.50 C 1.05 1.10 1.05 0.75 -0.05 40 71 4,030 +23
29OCT26 110.00 C 0.84 1.01 0.82 0.54 -0.05 40 56 825 -8
29OCT26 112.50 C 0.72 0.72 0.66 0.39 -0.03 40 53 599 -30
29OCT26 115.00 C 0.54 0.60 0.54 0.27 -0.03 40 39 1,829 -2
29OCT26 117.50 C 0.44 0.44 0.44 0.19 -0.02 40 15 1,111 +15
29OCT26 120.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 501 0
29OCT26 122.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.05 0.00 41 0 698 0
29OCT26 130.00 C 0.20 0.20 0.20 0.03 -0.01 40 2 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,205 0
29OCT26 137.50 C 0.11 0.11 0.11 0.01 0.00 41 8 499 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 44 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 47 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 50 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 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 53.33 -0.05 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.33 -0.06 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.34 -0.05 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.35 -0.05 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.35 -0.06 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.36 -0.05 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.37 -0.05 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.37 -0.06 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.38 -0.05 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.39 -0.05 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.39 -0.06 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 42.40 -0.05 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 41.41 -0.05 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 40.41 -0.06 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 39.42 -0.06 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 36.95 -0.05 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.48 -0.06 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.02 -0.07 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.59 -0.07 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 27.19 -0.08 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.11 -0.34 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.80 -0.31 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.56 -0.35 46 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 18.44 -0.33 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.16 -0.52 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.25 -0.19 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.59 -0.03 43 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 10.92 -0.05 43 0 560 0
27NOV26 85.00 C 0.00 0.00 0.00 9.49 -0.10 43 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 8.16 -0.10 43 0 3,026 0
27NOV26 90.00 C 6.90 7.14 6.90 6.80 -0.33 42 217 2,378 +7
27NOV26 92.50 C 0.00 0.00 0.00 5.94 -0.13 43 0 85 0
27NOV26 95.00 C 5.02 5.28 5.02 4.99 -0.21 43 17 253 +1
27NOV26 97.50 C 0.00 0.00 0.00 4.16 -0.21 43 0 1,530 0
27NOV26 100.00 C 3.77 3.77 3.77 3.45 -0.20 43 1 1,861 +1
27NOV26 102.50 C 0.00 0.00 0.00 2.84 -0.19 43 0 1,476 0
27NOV26 105.00 C 2.93 2.93 2.93 2.33 -0.17 43 5 1,950 0
27NOV26 107.50 C 2.43 2.43 2.43 1.90 -0.16 43 1 490 0
27NOV26 110.00 C 0.00 0.00 0.00 1.54 -0.14 43 0 4,226 0
27NOV26 112.50 C 0.00 0.00 0.00 1.24 -0.13 43 0 531 0
27NOV26 115.00 C 1.60 1.60 1.48 1.00 -0.11 43 47 246 +29
27NOV26 117.50 C 0.00 0.00 0.00 0.80 -0.10 43 0 374 0
27NOV26 120.00 C 0.00 0.00 0.00 0.64 -0.08 43 0 527 0
27NOV26 122.50 C 0.90 0.90 0.90 0.50 -0.08 43 30 277 +30
27NOV26 125.00 C 0.00 0.00 0.00 0.40 -0.06 43 0 424 0
27NOV26 127.50 C 0.00 0.00 0.00 0.31 -0.06 42 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53.43 -0.05 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 52.44 -0.05 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.44 -0.06 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.45 -0.06 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.46 -0.06 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 48.47 -0.06 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.48 -0.06 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.49 -0.06 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.50 -0.06 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.51 -0.06 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.53 -0.05 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.54 -0.06 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.55 -0.06 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.57 -0.06 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.58 -0.06 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.14 -0.06 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.71 -0.07 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.31 -0.07 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.94 -0.09 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.83 +0.11 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.55 +0.07 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 23.36 +0.05 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.21 -0.01 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.19 -0.05 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.28 -0.25 43 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 15.41 -0.37 42 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 13.74 -0.18 42 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 12.20 -0.19 42 0 55 0
30DEC26 85.00 C 10.63 10.63 10.63 10.69 -0.08 42 10 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 9.42 -0.08 42 0 1,226 0
30DEC26 90.00 C 8.20 8.60 8.20 8.09 -0.27 41 1,615 3,259 +1,600
30DEC26 92.50 C 0.00 0.00 0.00 7.37 +0.02 43 0 541 0
30DEC26 95.00 C 6.18 6.18 6.18 6.36 -0.11 43 3 1,324 0
30DEC26 97.50 C 0.00 0.00 0.00 5.61 -0.15 43 0 739 0
30DEC26 100.00 C 0.00 0.00 0.00 4.83 -0.18 43 0 1,406 0
30DEC26 102.50 C 0.00 0.00 0.00 4.15 -0.18 43 0 726 0
30DEC26 105.00 C 3.76 3.97 3.76 3.56 -0.16 43 67 731 +67
30DEC26 107.50 C 0.00 0.00 0.00 3.04 -0.15 43 0 1,909 0
30DEC26 110.00 C 0.00 0.00 0.00 2.58 -0.15 43 0 17,374 0
30DEC26 112.50 C 0.00 0.00 0.00 2.19 -0.14 43 0 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 1.85 -0.13 43 0 5,219 0
30DEC26 117.50 C 0.00 0.00 0.00 1.57 -0.11 43 0 6,401 0
30DEC26 120.00 C 0.00 0.00 0.00 1.32 -0.10 43 0 2,523 0
30DEC26 122.50 C 0.00 0.00 0.00 1.11 -0.09 43 0 960 0
30DEC26 125.00 C 0.00 0.00 0.00 0.93 -0.08 43 0 4,979 0
30DEC26 127.50 C 0.00 0.00 0.00 0.78 -0.07 43 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.65 -0.07 43 0 3,997 0
30DEC26 132.50 C 0.00 0.00 0.00 0.54 -0.06 43 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.45 -0.05 43 0 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.37 -0.05 43 0 988 0
30DEC26 140.00 C 0.79 0.79 0.79 0.31 -0.04 43 24 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 46 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 53.70 -0.06 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.72 -0.06 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 51.74 -0.06 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 50.77 -0.05 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.79 -0.05 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 48.82 -0.05 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.84 -0.06 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.87 -0.06 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.91 -0.05 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.94 -0.06 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.98 -0.06 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.03 -0.06 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.07 -0.06 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.13 -0.06 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.19 -0.06 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.86 -0.06 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.58 -0.07 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.35 -0.07 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.18 -0.07 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 29.08 -0.08 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.05 -0.08 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.10 -0.09 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.24 -0.09 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 21.47 -0.09 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.57 -0.04 42 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 17.96 -0.04 42 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 16.46 -0.03 42 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 15.07 -0.02 42 0 60 0
30MAR27 85.00 C 14.08 14.08 13.87 13.70 -0.07 42 65 185 +65
30MAR27 87.50 C 0.00 0.00 0.00 12.52 -0.07 42 0 699 0
30MAR27 90.00 C 0.00 0.00 0.00 11.46 -0.06 42 0 693 0
30MAR27 92.50 C 0.00 0.00 0.00 10.46 -0.07 42 0 161 0
30MAR27 95.00 C 0.00 0.00 0.00 9.56 -0.07 43 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.74 -0.07 43 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 7.99 -0.07 43 0 980 0
30MAR27 102.50 C 0.00 0.00 0.00 7.31 -0.07 44 0 6,570 0
30MAR27 105.00 C 6.59 6.59 6.59 6.65 -0.09 44 10 5,201 -10
30MAR27 107.50 C 0.00 0.00 0.00 6.00 -0.09 44 0 315 0
30MAR27 110.00 C 0.00 0.00 0.00 5.41 -0.08 44 0 6,198 0
30MAR27 112.50 C 5.38 5.38 5.38 4.87 -0.08 44 75 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 4.38 -0.08 43 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 3.94 -0.08 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 3.54 -0.07 43 0 2,762 0
30MAR27 122.50 C 0.00 0.00 0.00 3.09 -0.16 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.77 -0.15 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.48 -0.14 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.29 -0.06 43 0 230 0
30MAR27 132.50 C 0.00 0.00 0.00 1.99 -0.12 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.79 -0.04 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.60 -0.04 43 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.43 -0.04 43 0 334 0
30MAR27 142.50 C 0.00 0.00 0.00 1.32 -0.04 43 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 1.14 -0.04 43 0 103 0
30MAR27 147.50 C 0.00 0.00 0.00 1.02 -0.04 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.91 -0.03 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 0.81 -0.03 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.73 -0.02 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.65 -0.02 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.58 -0.02 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.52 -0.02 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.46 -0.02 43 0 281 0
30MAR27 167.50 C 0.00 0.00 0.00 0.41 -0.02 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 255 0
30MAR27 175.00 C 0.89 0.89 0.89 0.29 -0.02 43 19 109 -19
30MAR27 177.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 308 0
30MAR27 180.00 C 0.75 0.79 0.75 0.23 -0.02 43 37 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.02 -0.06 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.06 -0.06 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.10 -0.06 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.15 -0.06 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.20 -0.06 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.25 -0.06 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.31 -0.06 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.38 -0.05 44 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 46.44 -0.06 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.52 -0.06 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.60 -0.06 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.68 -0.06 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 42.78 -0.06 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.88 -0.06 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.99 -0.06 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.80 -0.06 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.66 -0.06 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.59 -0.06 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.58 -0.07 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.64 -0.07 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.78 -0.07 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.00 -0.07 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.29 -0.07 44 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 23.66 -0.07 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.11 -0.07 44 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 20.64 -0.07 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.24 -0.08 44 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 17.64 0.00 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.39 +0.03 43 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 15.25 +0.03 43 0 90 0
29JUN27 90.00 C 0.00 0.00 0.00 14.32 0.00 43 0 66 0
29JUN27 92.50 C 0.00 0.00 0.00 13.34 0.00 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 12.43 0.00 44 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 11.17 -0.42 42 0 865 0
29JUN27 100.00 C 0.00 0.00 0.00 10.65 -0.03 43 0 587 0
29JUN27 102.50 C 10.16 10.16 10.16 9.92 -0.03 44 15 65 +15
29JUN27 105.00 C 0.00 0.00 0.00 9.39 +0.10 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 8.49 -0.18 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 8.07 -0.03 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 7.46 -0.06 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 6.90 -0.05 44 0 60 0
29JUN27 117.50 C 0.00 0.00 0.00 6.37 -0.06 44 0 45 0
29JUN27 120.00 C 0.00 0.00 0.00 5.89 +0.12 44 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 5.44 +0.11 44 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 4.87 -0.05 44 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 4.50 -0.04 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.28 -0.04 44 0 148 0
29JUN27 132.50 C 0.00 0.00 0.00 3.83 -0.04 44 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.54 -0.04 44 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.26 -0.04 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.01 -0.04 44 0 46 0
29JUN27 142.50 C 3.50 3.50 3.50 2.78 -0.03 44 3 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.56 -0.03 44 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.36 -0.03 44 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.18 -0.03 44 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 2.01 -0.03 44 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.85 -0.03 44 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.71 -0.03 44 0 78 0
29JUN27 160.00 C 2.45 2.45 2.45 1.58 -0.02 44 55 143 -55
29JUN27 162.50 C 0.00 0.00 0.00 1.45 -0.03 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.34 -0.02 44 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.24 -0.02 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.14 -0.02 44 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.05 -0.02 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.97 -0.02 44 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.90 -0.01 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.83 -0.01 44 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.77 -0.01 44 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.65 -0.02 44 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 54.39 -0.05 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 53.45 -0.06 43 0 0 0
29SEP27 38.00 C 52.02 53.11 51.89 52.52 -0.06 43 47 123 +47
29SEP27 39.00 C 0.00 0.00 0.00 51.60 -0.05 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 50.68 -0.05 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 49.76 -0.06 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 48.85 -0.06 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 47.95 -0.06 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 47.05 -0.06 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 46.16 -0.06 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 45.28 -0.06 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 44.41 -0.06 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 43.54 -0.06 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 42.69 -0.06 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 41.84 -0.06 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 39.76 -0.06 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 37.74 -0.07 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 35.79 -0.06 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 33.90 -0.07 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 32.08 -0.07 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.33 -0.07 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.66 -0.06 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.05 -0.07 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 25.52 -0.07 43 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 24.05 -0.07 43 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 22.66 -0.07 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.33 -0.07 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.07 -0.07 43 0 0 0
29SEP27 85.00 C 18.70 18.70 18.70 18.70 0.00 43 1 1 +1
29SEP27 87.50 C 0.00 0.00 0.00 17.62 0.00 43 0 395 0
29SEP27 90.00 C 0.00 0.00 0.00 16.61 +0.01 43 0 790 0
29SEP27 92.50 C 0.00 0.00 0.00 15.65 +0.03 43 0 548 0
29SEP27 95.00 C 0.00 0.00 0.00 14.76 +0.03 44 0 0 0
29SEP27 97.50 C 14.35 14.35 14.35 13.91 -0.09 44 2 57 +2
29SEP27 100.00 C 13.48 13.48 13.48 12.69 -0.18 43 15 15 +15
29SEP27 102.50 C 0.00 0.00 0.00 12.14 -0.03 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.46 -0.02 44 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 10.68 -0.17 43 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 10.11 -0.14 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.55 -0.15 44 0 15 0
29SEP27 115.00 C 9.00 9.00 9.00 9.08 -0.06 44 1 16 +1
29SEP27 117.50 C 0.00 0.00 0.00 8.51 -0.06 44 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 7.74 -0.06 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.26 -0.05 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.80 -0.05 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.37 -0.05 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.97 -0.05 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 5.60 -0.04 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.24 -0.05 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.91 -0.05 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.60 -0.05 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.32 -0.04 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.04 -0.04 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.79 -0.04 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.55 -0.04 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.33 -0.04 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.12 -0.04 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.93 -0.03 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.75 -0.03 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.58 -0.02 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.42 -0.02 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.27 -0.02 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.13 -0.02 43 0 0 0
TOTAL CALL 37,735 396,006 +30,514
11SEP26 69.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
11SEP26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
11SEP26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 193 0
11SEP26 86.00 P 0.04 0.04 0.04 0.00 -0.06 0 5 275 0
11SEP26 87.00 P 0.02 0.02 0.02 0.00 -0.16 0 301 453 +287
11SEP26 88.00 P 0.36 0.37 0.08 0.00 -0.38 0 273 433 +114
11SEP26 89.00 P 0.46 0.51 0.09 0.00 -0.75 0 230 532 -17
11SEP26 90.00 P 0.69 1.36 0.49 0.90 -0.43 0 93 0 -989
11SEP26 91.00 P 1.88 1.88 1.88 1.90 -0.19 0 4 0 -803
11SEP26 92.00 P 2.94 2.94 2.48 2.90 -0.04 0 50 0 -453
11SEP26 93.00 P 3.54 3.54 3.54 3.90 0.00 0 2 0 -348
11SEP26 94.00 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 -33
11SEP26 95.00 P 0.00 0.00 0.00 5.90 +0.05 0 0 0 -46
11SEP26 96.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 0 -114
11SEP26 97.00 P 0.00 0.00 0.00 7.90 +0.05 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 8.90 +0.05 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 9.90 +0.05 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 10.90 +0.05 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 11.90 +0.05 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 12.90 +0.05 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 13.90 +0.05 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 14.90 +0.05 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 15.90 +0.05 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 16.90 +0.05 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 17.90 +0.05 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 18.90 +0.05 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 19.90 +0.05 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 20.90 +0.05 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 21.90 +0.05 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 22.90 +0.05 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 23.90 +0.05 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 24.90 +0.05 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 25.90 +0.05 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 26.90 +0.05 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
18SEP26 79.00 P 0.07 0.07 0.07 0.03 -0.02 41 17 17 +17
18SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 45 0
18SEP26 81.00 P 0.17 0.17 0.17 0.08 -0.06 40 20 50 +20
18SEP26 82.00 P 0.00 0.00 0.00 0.14 -0.08 40 0 96 0
18SEP26 83.00 P 0.00 0.00 0.00 0.22 -0.11 39 0 82 0
18SEP26 84.00 P 0.00 0.00 0.00 0.34 -0.14 39 0 83 0
18SEP26 85.00 P 0.69 0.69 0.46 0.51 -0.15 39 43 145 +28
18SEP26 86.00 P 1.01 1.01 0.68 0.72 -0.18 39 414 464 +342
18SEP26 87.00 P 1.08 1.08 1.00 1.01 -0.23 38 380 356 +257
18SEP26 88.00 P 1.39 1.39 1.34 1.38 -0.26 38 740 785 +740
18SEP26 89.00 P 2.00 2.08 2.00 1.87 -0.18 39 16 33 0
18SEP26 90.00 P 3.00 3.00 2.24 2.43 -0.22 39 74 230 +42
18SEP26 91.00 P 0.00 0.00 0.00 3.07 -0.20 40 0 20 0
18SEP26 92.00 P 0.00 0.00 0.00 3.76 -0.19 40 0 20 0
18SEP26 93.00 P 0.00 0.00 0.00 4.47 -0.24 39 0 56 0
18SEP26 94.00 P 0.00 0.00 0.00 5.31 -0.12 39 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 6.17 -0.09 39 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 7.07 -0.06 39 0 32 0
18SEP26 97.00 P 0.00 0.00 0.00 8.00 -0.04 39 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 8.96 -0.01 39 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 9.93 +0.01 39 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 10.91 +0.02 39 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 11.90 +0.03 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 12.90 +0.04 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 13.90 +0.05 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 14.90 +0.05 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 15.90 +0.05 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 16.90 +0.05 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 17.90 +0.05 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 18.90 +0.05 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 19.90 +0.05 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 20.90 +0.05 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 21.90 +0.05 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 22.90 +0.05 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 23.90 +0.05 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 24.90 +0.05 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 25.90 +0.05 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 26.90 +0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.16 -0.05 39 0 1,614 0
29SEP26 80.00 P 0.37 0.40 0.37 0.38 -0.06 39 58 4,457 +40
29SEP26 82.50 P 0.88 0.88 0.70 0.73 -0.10 38 168 1,753 -9
29SEP26 85.00 P 1.33 1.42 1.31 1.33 -0.14 38 565 2,528 +483
29SEP26 87.50 P 2.36 2.36 2.08 2.24 -0.12 38 671 13,009 -10
29SEP26 90.00 P 4.00 4.00 3.32 3.51 -0.12 39 1,058 8,513 +523
29SEP26 92.50 P 5.35 5.35 5.30 5.22 0.00 41 3,892 8,151 -2,481
29SEP26 95.00 P 8.00 8.00 8.00 6.94 -0.17 39 1 2,272 -1
29SEP26 97.50 P 0.00 0.00 0.00 8.94 -0.07 39 0 7,770 0
29SEP26 100.00 P 0.00 0.00 0.00 11.17 +0.05 39 4 11,400 -4
29SEP26 102.50 P 0.00 0.00 0.00 13.91 +0.29 52 0 8,397 0
29SEP26 105.00 P 15.91 15.91 15.70 15.93 +0.02 38 134 8,437 -134
29SEP26 107.50 P 0.00 0.00 0.00 18.95 +0.52 65 0 4,302 0
29SEP26 110.00 P 0.00 0.00 0.00 21.53 +0.68 72 0 9,292 0
29SEP26 112.50 P 0.00 0.00 0.00 23.40 +0.05 0 0 4,331 0
29SEP26 115.00 P 0.00 0.00 0.00 25.90 +0.05 0 0 3,660 0
29SEP26 117.50 P 0.00 0.00 0.00 28.40 +0.05 0 0 5,093 -246
29SEP26 120.00 P 0.00 0.00 0.00 30.90 +0.05 0 0 2,450 -456
29SEP26 122.50 P 0.00 0.00 0.00 33.40 +0.05 0 0 219 0
29SEP26 125.00 P 0.00 0.00 0.00 35.90 +0.05 0 0 5,750 -628
29SEP26 127.50 P 0.00 0.00 0.00 38.40 +0.05 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.90 +0.05 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 43.40 +0.05 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.90 +0.05 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 48.40 +0.05 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 50.90 +0.05 0 0 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 53.40 +0.05 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 55.90 +0.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.40 +0.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.90 +0.05 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.40 +0.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.90 +0.05 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.40 +0.05 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 70.90 +0.05 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.40 +0.05 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.90 +0.05 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.40 +0.05 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.90 +0.05 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.40 +0.05 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.90 +0.05 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.40 +0.05 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.90 +0.05 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.40 +0.05 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.90 +0.05 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.40 +0.05 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.90 +0.05 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.40 +0.05 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.90 +0.05 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.40 +0.05 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.90 +0.05 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 115.90 +0.05 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 120.90 +0.05 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 125.90 +0.05 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 130.90 +0.05 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 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 44 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 43 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 41 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.41 -0.03 40 0 132 0
29OCT26 75.00 P 0.80 0.80 0.74 0.70 -0.03 40 54 436 +4
29OCT26 77.50 P 1.17 1.17 1.08 1.10 -0.03 40 372 941 -341
29OCT26 80.00 P 1.76 1.76 1.55 1.57 -0.04 40 178 1,973 -123
29OCT26 82.50 P 2.50 2.50 2.09 2.25 -0.05 39 410 2,115 +108
29OCT26 85.00 P 3.30 3.30 3.30 3.17 0.00 40 1 936 +1
29OCT26 87.50 P 4.50 4.50 4.27 4.21 -0.01 39 122 19,597 +120
29OCT26 90.00 P 5.27 5.53 5.27 5.53 -0.02 40 155 2,020 +153
29OCT26 92.50 P 0.00 0.00 0.00 6.99 -0.07 40 0 15,085 0
29OCT26 95.00 P 8.75 8.75 8.75 8.76 -0.02 41 3 1,320 0
29OCT26 97.50 P 0.00 0.00 0.00 10.54 -0.09 41 0 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 12.00 -0.56 36 4 6,628 +4
29OCT26 102.50 P 0.00 0.00 0.00 14.44 -0.02 40 0 4,683 0
29OCT26 105.00 P 17.30 17.30 17.30 16.61 0.00 40 5 2,953 +5
29OCT26 107.50 P 0.00 0.00 0.00 19.03 0.00 43 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 21.53 +0.64 47 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 24.25 +0.49 54 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 26.13 -0.01 45 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 28.42 +0.06 40 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 30.90 +0.05 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 33.40 +0.05 0 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 35.90 +0.05 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 38.40 +0.05 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 40.90 +0.05 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 43.40 +0.05 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 45.90 +0.05 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 48.40 +0.05 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.90 +0.05 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 53.40 +0.05 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.90 +0.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.40 +0.05 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.90 +0.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.40 +0.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.90 +0.05 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 68.40 +0.05 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.90 +0.05 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 73.40 +0.05 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.90 +0.05 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.40 +0.05 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.90 +0.05 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 83.40 +0.05 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 85.90 +0.05 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 88.40 +0.05 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.90 +0.05 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 93.40 +0.05 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.90 +0.05 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 98.40 +0.05 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 -0.01 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.51 -0.07 43 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.79 -0.07 43 0 362 0
27NOV26 72.50 P 1.28 1.28 1.28 1.16 -0.09 43 65 274 +65
27NOV26 75.00 P 0.00 0.00 0.00 1.64 -0.08 43 0 231 0
27NOV26 77.50 P 2.35 2.35 2.35 2.25 0.00 43 34 710 +34
27NOV26 80.00 P 0.00 0.00 0.00 2.96 +0.01 43 0 866 0
27NOV26 82.50 P 3.80 3.80 3.80 3.77 -0.03 43 2 269 0
27NOV26 85.00 P 4.77 4.77 4.77 4.78 -0.03 42 60 1,229 0
27NOV26 87.50 P 5.89 5.99 5.66 5.99 +0.01 43 904 3,694 -11
27NOV26 90.00 P 0.00 0.00 0.00 7.24 -0.06 42 0 4,162 0
27NOV26 92.50 P 8.80 8.86 8.71 8.74 -0.04 43 175 5,870 +175
27NOV26 95.00 P 0.00 0.00 0.00 10.44 +0.01 44 0 2,184 0
27NOV26 97.50 P 12.20 12.20 12.20 11.56 -0.86 40 10 720 +10
27NOV26 100.00 P 0.00 0.00 0.00 13.71 +0.27 42 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 15.65 -0.02 42 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 17.96 +0.28 45 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 20.06 +0.31 45 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.21 +0.32 45 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 24.40 +0.31 45 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.66 +0.34 45 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 28.94 +0.32 45 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.26 +0.26 45 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 33.60 +0.07 44 0 135 0
27NOV26 125.00 P 35.75 35.81 35.75 35.99 +0.09 43 27 77 +27
27NOV26 127.50 P 0.00 0.00 0.00 38.42 +0.03 42 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 40.90 +0.04 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.40 +0.05 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 45.90 +0.05 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.40 +0.05 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.90 +0.05 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.40 +0.05 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.90 +0.05 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.40 +0.05 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.90 +0.05 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.40 +0.05 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.90 +0.05 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.40 +0.05 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.90 +0.05 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 73.40 +0.05 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.90 +0.05 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 78.40 +0.05 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.90 +0.05 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 83.40 +0.05 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.90 +0.05 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 88.40 +0.05 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.90 +0.05 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 93.40 +0.05 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.90 +0.05 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 98.40 +0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 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 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 -0.03 43 0 230 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.04 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.71 -0.05 43 0 127 0
30DEC26 67.50 P 1.21 1.21 1.21 1.01 -0.07 43 65 563 +65
30DEC26 70.00 P 1.59 1.59 1.59 1.40 -0.07 43 65 498 +65
30DEC26 72.50 P 2.08 2.08 2.00 1.90 -0.10 43 44 775 +16
30DEC26 75.00 P 2.65 2.65 2.47 2.51 -0.06 43 22 581 +4
30DEC26 77.50 P 3.26 3.26 3.26 3.21 -0.06 43 19 897 -19
30DEC26 80.00 P 0.00 0.00 0.00 4.05 -0.04 43 0 4,087 0
30DEC26 82.50 P 0.00 0.00 0.00 5.05 -0.05 43 0 799 0
30DEC26 85.00 P 6.27 6.27 6.27 6.11 -0.04 43 13 13,032 +13
30DEC26 87.50 P 7.28 7.32 7.28 7.38 -0.04 44 63 8,179 +45
30DEC26 90.00 P 0.00 0.00 0.00 8.68 -0.07 43 0 5,987 0
30DEC26 92.50 P 9.95 9.95 9.95 10.17 -0.10 44 132 5,486 +118
30DEC26 95.00 P 0.00 0.00 0.00 11.79 -0.02 44 0 4,180 0
30DEC26 97.50 P 0.00 0.00 0.00 13.46 -0.07 44 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 15.25 +0.19 45 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 17.14 +0.21 45 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 19.12 +0.22 45 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 21.14 +0.23 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 23.22 +0.26 46 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 25.36 +0.21 46 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 27.56 +0.33 47 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 29.76 +0.20 47 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 32.01 +0.31 47 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 34.33 +0.20 48 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 36.72 +0.44 49 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 39.05 -0.71 49 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 41.30 -0.12 47 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.66 +0.22 47 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 45.92 +0.03 42 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 48.40 +0.04 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 51.05 +0.01 50 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 53.49 +0.01 50 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 56.02 +0.09 52 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 58.40 +0.05 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 60.90 +0.05 0 0 366 0
30DEC26 152.50 P 0.00 0.00 0.00 63.40 +0.05 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 65.90 +0.05 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 68.40 +0.05 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 70.90 +0.05 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.40 +0.05 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.90 +0.05 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.40 +0.05 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.90 +0.05 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.40 +0.05 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 85.90 +0.05 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 88.40 +0.05 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.90 +0.05 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 93.40 +0.05 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 95.90 +0.05 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.40 +0.05 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 100.90 +0.05 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 103.40 +0.05 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.90 +0.05 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 108.40 +0.05 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.90 +0.05 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 0.00 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 0.00 43 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.81 -0.02 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.10 -0.05 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.51 -0.03 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.95 -0.03 43 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.50 -0.03 43 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 3.12 -0.04 43 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 3.81 -0.03 43 0 979 0
30MAR27 75.00 P 0.00 0.00 0.00 4.58 -0.04 43 0 3,252 0
30MAR27 77.50 P 5.49 5.49 5.49 5.45 -0.05 43 4 742 +4
30MAR27 80.00 P 0.00 0.00 0.00 6.44 -0.04 43 0 7,097 0
30MAR27 82.50 P 0.00 0.00 0.00 7.53 -0.04 43 0 190 0
30MAR27 85.00 P 0.00 0.00 0.00 8.72 -0.04 43 0 7,033 0
30MAR27 87.50 P 0.00 0.00 0.00 10.01 -0.04 44 0 676 0
30MAR27 90.00 P 0.00 0.00 0.00 11.42 -0.03 44 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 12.90 -0.03 44 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.37 -0.06 44 0 5,768 0
30MAR27 97.50 P 0.00 0.00 0.00 16.05 -0.06 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.85 +0.08 45 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.59 +0.24 45 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.45 +0.23 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.38 +0.30 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.34 +0.23 46 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 27.39 +0.62 46 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.75 -0.02 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.86 -0.01 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 32.99 -0.01 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 35.13 -0.01 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 37.36 +0.01 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 39.60 -0.16 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 41.86 +0.01 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 44.17 +0.02 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.51 +0.02 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.86 +0.02 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 51.23 +0.03 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.63 +0.03 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 56.06 +0.04 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.49 +0.04 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 60.94 +0.04 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 63.42 +0.05 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.90 +0.05 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 68.40 +0.05 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.90 +0.05 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 73.40 +0.05 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.90 +0.05 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.40 +0.05 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.90 +0.05 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 83.40 +0.05 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 85.90 +0.05 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 88.40 +0.05 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 90.90 +0.05 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 93.40 +0.05 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 95.90 +0.05 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 98.40 +0.05 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 0.00 44 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.71 0.00 44 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.26 -0.01 44 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.65 -0.01 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.06 -0.07 44 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.60 -0.01 44 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.25 +0.02 44 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 3.95 +0.09 44 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.67 +0.11 44 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 5.33 -0.05 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 6.21 -0.06 43 0 7,595 0
29JUN27 77.50 P 0.00 0.00 0.00 7.27 +0.02 43 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 8.33 +0.03 43 0 536 0
29JUN27 82.50 P 0.00 0.00 0.00 9.43 +0.06 43 0 905 0
29JUN27 85.00 P 0.00 0.00 0.00 10.73 -0.02 43 0 536 0
29JUN27 87.50 P 0.00 0.00 0.00 12.02 -0.07 43 0 191 0
29JUN27 90.00 P 13.60 13.60 13.60 13.43 -0.07 44 7 314 -7
29JUN27 92.50 P 0.00 0.00 0.00 14.92 -0.07 44 0 3,217 0
29JUN27 95.00 P 0.00 0.00 0.00 16.43 -0.03 44 0 146 0
29JUN27 97.50 P 17.80 17.80 17.80 18.07 0.00 44 2 3,023 +2
29JUN27 100.00 P 0.00 0.00 0.00 19.77 0.00 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 21.25 -0.01 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.98 -0.01 44 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.82 -0.01 44 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.67 -0.01 44 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.54 0.00 44 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.52 0.00 44 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.53 +0.01 44 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.54 0.00 44 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.60 +0.02 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.73 +0.01 44 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.88 +0.02 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.04 +0.02 44 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 45.23 +0.03 44 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.48 +0.02 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.74 +0.02 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.02 +0.03 44 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 54.31 +0.03 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.65 +0.03 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.01 +0.04 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.37 +0.03 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.75 +0.03 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.15 +0.04 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.58 +0.04 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.02 +0.04 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.47 +0.04 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.93 +0.04 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.40 +0.05 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.90 +0.05 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 83.40 +0.05 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 85.90 +0.05 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 88.40 +0.05 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 90.90 +0.05 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 93.40 +0.05 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 95.90 +0.05 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 98.40 +0.05 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 0.00 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.24 0.00 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.45 0.00 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.84 -0.01 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.95 -0.01 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.08 0.00 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.20 -0.01 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.54 -0.01 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.96 -0.01 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.43 -0.01 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.98 -0.01 43 0 13 0
29SEP27 62.50 P 0.00 0.00 0.00 3.57 -0.02 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.34 +0.02 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.10 +0.04 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.70 -0.16 43 0 162 0
29SEP27 72.50 P 0.00 0.00 0.00 6.68 -0.08 43 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 7.65 -0.20 43 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 8.72 -0.05 43 0 7 0
29SEP27 80.00 P 9.88 9.88 9.88 9.84 -0.08 43 62 76 +52
29SEP27 82.50 P 0.00 0.00 0.00 11.06 -0.06 43 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.34 -0.07 43 0 38 0
29SEP27 87.50 P 0.00 0.00 0.00 13.70 -0.06 44 0 291 0
29SEP27 90.00 P 0.00 0.00 0.00 15.13 -0.05 44 0 765 0
29SEP27 92.50 P 0.00 0.00 0.00 16.62 -0.05 44 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 18.02 -0.06 43 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 19.65 -0.06 44 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.33 -0.03 44 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 22.91 -0.01 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.60 -0.01 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 26.36 0.00 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.21 0.00 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.07 0.00 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.95 0.00 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.87 0.00 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.89 +0.01 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 37.91 +0.01 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.94 +0.01 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.99 +0.01 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.13 +0.02 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.28 +0.02 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.45 +0.02 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.62 +0.01 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.83 +0.03 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 55.09 +0.02 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 57.36 +0.02 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 59.65 +0.03 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 61.95 +0.03 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 64.26 +0.03 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 66.61 +0.03 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 68.98 +0.03 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 71.36 +0.03 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 73.75 +0.03 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 76.16 +0.04 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 78.58 +0.04 44 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 81.02 +0.05 43 0 0 0
TOTAL PUT 12,292 460,901 -3,290
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$ 121.900
11SEP26 100.00 C 0.00 0.00 0.00 21.90 +0.09 0 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 20.90 +0.09 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 19.90 +0.09 0 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 18.90 +0.09 0 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 17.90 +0.09 0 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 16.90 +0.09 0 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 15.90 +0.09 0 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 14.90 +0.09 0 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 13.90 +0.09 0 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 12.90 +0.09 0 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 11.90 +0.09 0 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 10.90 +0.09 0 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 9.90 +0.09 0 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 8.90 +0.09 0 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 7.90 +0.09 0 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 6.90 +0.08 0 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 5.90 +0.07 0 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
11SEP26 118.00 C 0.52 0.52 0.52 3.90 -0.04 0 15 0 0
11SEP26 119.00 C 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
11SEP26 120.00 C 0.58 0.81 0.29 1.90 -0.32 0 190 0 -3
11SEP26 121.00 C 0.27 0.60 0.21 0.90 -0.68 0 59 0 0
11SEP26 122.00 C 0.10 0.10 0.10 0.00 -1.06 0 60 75 +30
11SEP26 123.00 C 0.05 0.05 0.01 0.00 -0.66 0 16 395 -7
11SEP26 124.00 C 0.05 0.05 0.05 0.00 -0.39 0 20 284 -20
11SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 294 0
11SEP26 126.00 C 0.04 0.04 0.04 0.00 -0.12 0 38 400 0
11SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 171 0
11SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 145 0
11SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
11SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 879 0
11SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
11SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
11SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
11SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
11SEP26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
11SEP26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 20.96 +0.09 43 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 19.96 +0.09 39 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 18.96 +0.08 35 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 17.97 +0.09 44 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 16.98 +0.09 45 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 15.98 +0.08 42 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 15.00 +0.08 43 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 14.02 +0.07 43 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 13.05 +0.06 43 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 12.09 +0.05 43 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 11.14 +0.04 43 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 10.22 +0.03 43 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 9.31 +0.01 43 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 8.44 +0.01 43 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 7.59 -0.01 43 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 6.78 -0.03 43 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 6.02 -0.04 43 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 5.14 -0.21 40 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 4.64 +0.09 43 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 3.99 +0.03 43 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 3.42 0.00 43 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 2.91 -0.02 43 0 0 0
18SEP26 123.00 C 0.00 0.00 0.00 2.45 -0.04 43 0 8 0
18SEP26 124.00 C 0.00 0.00 0.00 2.07 -0.02 43 0 0 0
18SEP26 125.00 C 1.00 1.57 1.00 1.74 -0.03 44 74 74 +64
18SEP26 126.00 C 1.25 1.25 1.25 1.43 -0.06 44 15 15 +15
18SEP26 127.00 C 1.07 1.18 1.03 1.16 -0.09 44 119 119 +119
18SEP26 128.00 C 0.00 0.00 0.00 0.93 -0.09 44 0 15 0
18SEP26 129.00 C 0.00 0.00 0.00 0.74 -0.09 44 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.58 -0.08 43 0 106 0
18SEP26 131.00 C 0.24 0.50 0.24 0.46 -0.06 44 45 65 0
18SEP26 132.00 C 0.21 0.40 0.21 0.35 -0.06 43 30 244 -15
18SEP26 133.00 C 0.00 0.00 0.00 0.27 -0.05 43 0 101 0
18SEP26 134.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 202 0
18SEP26 135.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 55 0
18SEP26 136.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 200 0
18SEP26 141.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.47 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.94 -0.10 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.70 +0.08 43 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 17.33 +0.07 43 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 15.04 +0.06 43 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.86 +0.05 43 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 10.81 +0.04 43 0 30 0
29SEP26 115.00 C 7.69 7.69 7.69 8.93 +0.02 43 2 32 +2
29SEP26 117.50 C 0.00 0.00 0.00 7.24 +0.01 43 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 5.78 +0.19 43 0 83 0
29SEP26 122.50 C 0.00 0.00 0.00 4.41 +0.05 42 0 178 0
29SEP26 125.00 C 2.25 2.25 2.25 3.34 0.00 42 4 137 0
29SEP26 127.50 C 1.91 1.91 1.91 2.57 +0.07 43 5 192 0
29SEP26 130.00 C 1.46 1.46 1.12 1.87 +0.01 43 98 1,111 +88
29SEP26 132.50 C 1.00 1.00 1.00 1.38 0.00 43 50 1,553 +50
29SEP26 135.00 C 0.61 0.92 0.61 0.97 -0.02 43 75 929 +63
29SEP26 137.50 C 0.00 0.00 0.00 0.67 -0.02 43 0 731 0
29SEP26 140.00 C 0.39 0.39 0.39 0.45 -0.02 43 2 1,240 +2
29SEP26 142.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 610 0
29SEP26 145.00 C 0.14 0.14 0.14 0.20 0.00 43 23 479 0
29SEP26 147.50 C 0.11 0.11 0.11 0.13 0.00 43 69 629 -4
29SEP26 150.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 0.00 43 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 0.00 44 0 433 0
29SEP26 160.00 C 0.01 0.10 0.01 0.01 0.00 43 53 1,066 -53
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 86 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 89 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 92 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 98 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 100 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 106 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 108 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 115 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 117 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 126 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 130 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 134 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 138 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 142 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 145 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 25.20 +0.12 40 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 22.87 +0.03 39 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 20.97 +0.02 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.89 0.00 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.92 -0.01 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.06 -0.03 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 13.33 +0.21 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.71 +0.20 43 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 10.22 +0.18 43 0 30 0
29OCT26 120.00 C 6.86 6.87 6.86 9.00 +0.19 44 15 78 +15
29OCT26 122.50 C 0.00 0.00 0.00 7.67 +0.07 43 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 6.73 +0.31 44 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 5.68 +0.16 44 0 136 0
29OCT26 130.00 C 0.00 0.00 0.00 4.81 +0.11 44 0 277 0
29OCT26 132.50 C 0.00 0.00 0.00 4.07 +0.05 44 0 187 0
29OCT26 135.00 C 2.74 2.74 2.74 3.40 0.00 44 30 240 +30
29OCT26 137.50 C 2.41 2.41 2.10 2.82 -0.06 44 178 363 +178
29OCT26 140.00 C 0.00 0.00 0.00 2.33 -0.08 44 0 478 0
29OCT26 142.50 C 0.00 0.00 0.00 1.92 -0.07 44 0 396 0
29OCT26 145.00 C 1.86 1.86 1.86 1.57 -0.06 44 1 215 0
29OCT26 147.50 C 0.00 0.00 0.00 1.27 -0.06 43 0 367 0
29OCT26 150.00 C 1.36 1.36 1.36 1.03 -0.05 43 2 610 0
29OCT26 152.50 C 1.06 1.06 1.06 0.83 -0.05 43 50 323 +16
29OCT26 155.00 C 0.00 0.00 0.00 0.66 -0.05 43 0 171 0
29OCT26 157.50 C 0.80 0.80 0.80 0.53 -0.04 43 15 268 +15
29OCT26 160.00 C 0.70 0.70 0.70 0.42 -0.03 43 15 204 +15
29OCT26 162.50 C 0.62 0.62 0.62 0.33 -0.03 43 15 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 60 0
27NOV26 97.50 C 0.00 0.00 0.00 26.66 +0.18 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 24.64 +0.20 46 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.70 +0.03 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 21.34 +0.72 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.60 +0.26 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.96 +0.27 49 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.10 +0.23 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.62 +0.22 47 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.24 +0.21 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.95 +0.18 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 11.48 +0.73 51 0 15 0
27NOV26 125.00 C 9.31 9.31 9.30 10.28 +0.57 50 30 528 +15
27NOV26 127.50 C 0.00 0.00 0.00 8.98 +0.28 49 0 15 0
27NOV26 130.00 C 6.78 6.78 6.75 7.88 +0.24 48 50 65 +50
27NOV26 132.50 C 6.05 6.67 6.05 7.06 +0.03 48 30 60 +15
27NOV26 135.00 C 0.00 0.00 0.00 6.36 +0.24 48 0 34 0
27NOV26 137.50 C 0.00 0.00 0.00 5.62 +0.20 48 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 5.01 +0.14 48 0 35 0
27NOV26 142.50 C 3.61 3.61 3.61 4.58 +0.36 49 60 180 0
27NOV26 145.00 C 3.38 3.51 3.25 4.06 +0.22 49 165 361 0
27NOV26 147.50 C 0.00 0.00 0.00 3.60 +0.22 49 0 300 0
27NOV26 150.00 C 2.60 2.60 2.60 3.18 +0.20 49 45 150 +45
27NOV26 152.50 C 2.31 2.31 2.31 2.80 +0.19 49 60 105 +60
27NOV26 155.00 C 0.00 0.00 0.00 2.47 +0.18 49 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 2.17 +0.17 49 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 1.90 +0.15 49 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 1.67 +0.14 49 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 1.46 +0.13 49 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 1.28 +0.12 49 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 1.11 +0.10 49 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.97 +0.10 49 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 28.10 +0.03 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.19 +0.04 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.32 0.00 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.87 +0.24 48 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 21.23 +0.56 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.67 +0.09 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.18 +0.08 48 0 0 0
30DEC26 115.00 C 14.31 15.19 14.31 16.78 +0.08 48 90 90 +90
30DEC26 117.50 C 13.09 13.92 13.09 15.64 +0.32 48 75 75 +75
30DEC26 120.00 C 12.74 12.74 12.74 14.40 +0.31 48 15 46 +15
30DEC26 122.50 C 11.65 11.65 11.65 13.25 +0.30 48 15 62 +15
30DEC26 125.00 C 0.00 0.00 0.00 12.18 +0.30 48 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 11.19 +0.30 49 0 220 0
30DEC26 130.00 C 9.86 9.86 9.86 10.26 +0.27 49 15 288 0
30DEC26 132.50 C 0.00 0.00 0.00 9.42 +0.28 49 0 281 0
30DEC26 135.00 C 0.00 0.00 0.00 8.59 +0.21 49 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 7.82 +0.08 49 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 6.69 +0.05 47 0 2,769 0
30DEC26 142.50 C 0.00 0.00 0.00 6.08 +0.06 47 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 5.51 +0.05 47 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 4.99 +0.05 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 4.66 +0.19 48 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 4.11 -0.05 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 3.80 +0.04 48 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.43 +0.04 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 3.09 +0.04 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 2.78 +0.03 48 0 454 0
30DEC26 165.00 C 0.00 0.00 0.00 2.50 +0.03 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.25 +0.03 48 0 72 0
30DEC26 170.00 C 2.01 2.01 2.01 2.02 -0.03 48 3 161 +3
30DEC26 172.50 C 0.00 0.00 0.00 1.81 +0.02 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.63 +0.03 48 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.46 +0.02 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 1.31 +0.02 48 0 417 0
30DEC26 182.50 C 0.00 0.00 0.00 1.17 +0.02 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.05 +0.02 48 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.94 +0.02 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.84 +0.02 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.75 +0.01 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.67 +0.01 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.60 +0.01 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.42 0.00 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.34 +0.01 48 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.27 +0.01 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.21 0.00 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.13 0.00 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 54 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 57 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 31.57 +0.02 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.91 -0.16 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.31 -0.05 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.77 -0.06 47 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 25.31 -0.03 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.91 -0.06 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.76 +0.13 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 21.65 +0.17 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.61 +0.40 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.45 +0.40 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.45 +0.49 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.33 +0.39 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.35 +0.39 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.09 +0.04 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.22 +0.04 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 13.40 +0.03 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 12.63 +0.02 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 11.96 +0.66 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 11.27 +0.02 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 10.17 +0.23 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 9.54 +0.22 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 8.95 +0.17 48 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 8.40 +0.13 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 7.87 +0.08 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 7.50 +0.15 48 0 90 0
30MAR27 160.00 C 0.00 0.00 0.00 7.09 +0.14 49 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 6.66 +0.10 49 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 6.30 +0.11 49 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 5.99 +0.15 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 5.59 +0.13 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 5.29 +0.18 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.95 +0.18 49 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 4.64 +0.18 49 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 4.34 +0.17 49 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 4.06 +0.16 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 3.80 +0.16 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.55 +0.15 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.32 +0.14 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 3.11 +0.14 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.82 +0.13 49 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 2.72 +0.21 49 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.54 +0.12 49 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.22 +0.11 49 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.94 +0.10 49 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.70 +0.14 49 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.44 +0.08 49 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.26 +0.08 49 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 1.10 +0.07 49 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.96 +0.06 49 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.84 +0.06 49 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.74 +0.06 49 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.64 +0.04 49 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.56 +0.04 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.49 +0.02 49 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.44 +0.03 49 0 1,023 0
29JUN27 97.50 C 0.00 0.00 0.00 35.18 +0.23 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.41 -0.06 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.94 +0.01 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.52 +0.04 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.16 +0.05 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.85 +0.05 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.59 +0.05 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.65 +0.30 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.59 +0.44 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.49 +0.24 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.43 +0.24 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 21.42 +0.24 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 20.45 +0.13 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.53 +0.13 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.63 +0.15 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.71 +0.12 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.89 +0.15 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.36 +0.15 48 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 14.76 +0.23 48 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 14.15 +0.29 48 0 45 0
29JUN27 147.50 C 13.29 13.29 13.29 13.39 +0.15 48 60 60 +60
29JUN27 150.00 C 0.00 0.00 0.00 12.91 +0.27 48 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 12.23 +0.14 48 0 105 0
29JUN27 155.00 C 11.55 11.55 11.55 11.68 +0.13 48 75 190 +75
29JUN27 157.50 C 11.05 11.05 11.05 11.18 +0.14 49 45 81 +45
29JUN27 160.00 C 0.00 0.00 0.00 10.70 +0.15 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 10.24 +0.15 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 9.75 +0.11 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 9.29 +0.13 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 8.83 +0.12 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 8.40 +0.12 49 0 68 0
29SEP27 97.50 C 0.00 0.00 0.00 38.55 +0.44 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 37.12 +0.39 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.72 +0.43 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 34.38 +0.45 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 33.09 +0.45 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 31.85 +0.45 50 0 60 0
29SEP27 112.50 C 0.00 0.00 0.00 30.46 +0.26 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 29.31 +0.25 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.38 +0.03 50 0 0 0
29SEP27 120.00 C 25.28 25.28 25.28 27.16 -0.24 50 5 20 +5
29SEP27 122.50 C 0.00 0.00 0.00 26.29 +0.33 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.31 +0.15 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 24.25 +0.29 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 23.57 +0.26 51 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.72 +0.28 51 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 21.40 -0.29 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 20.61 -0.28 50 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 19.85 -0.27 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 19.12 -0.26 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.42 +0.15 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 17.23 +0.21 49 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 16.60 +0.20 49 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 16.03 +0.22 49 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 15.44 +0.20 49 0 34 0
TOTAL CALL 2,221 87,631 +1,168
11SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
11SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
11SEP26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
11SEP26 113.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
11SEP26 114.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
11SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
11SEP26 116.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 277 0
11SEP26 117.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 70 0
11SEP26 118.00 P 0.49 0.52 0.49 0.00 -0.14 0 37 180 -20
11SEP26 119.00 P 0.45 0.45 0.32 0.00 -0.27 0 105 138 -13
11SEP26 120.00 P 0.79 0.79 0.06 0.00 -0.50 0 75 309 -32
11SEP26 121.00 P 0.37 0.37 0.33 0.00 -0.84 0 40 414 -29
11SEP26 122.00 P 0.00 0.00 0.00 0.10 -1.22 0 0 0 -283
11SEP26 123.00 P 0.00 0.00 0.00 1.10 -0.83 0 0 0 -345
11SEP26 124.00 P 4.50 4.50 4.50 2.10 -0.57 0 3 0 -252
11SEP26 125.00 P 5.00 5.20 5.00 3.10 -0.31 0 26 0 -146
11SEP26 126.00 P 0.00 0.00 0.00 4.10 -0.20 0 0 0 -30
11SEP26 127.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 -10
11SEP26 128.00 P 0.00 0.00 0.00 6.10 -0.12 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 7.10 -0.10 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 8.10 -0.10 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 9.10 -0.10 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 12.10 -0.10 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 13.10 -0.10 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 14.10 -0.10 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 15.10 -0.10 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 17.10 -0.10 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 18.10 -0.10 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 19.10 -0.10 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 20.10 -0.10 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 22.10 -0.10 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 23.10 -0.18 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 24.10 -0.18 0 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 25.10 -0.18 0 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 26.10 -0.18 0 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 27.10 -0.18 0 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 28.10 -0.18 0 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 30.60 -0.29 0 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 33.10 -0.29 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 0.25 -0.07 43 0 2 0
18SEP26 113.00 P 0.00 0.00 0.00 0.36 -0.07 44 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 0.49 -0.09 44 0 0 0
18SEP26 115.00 P 1.05 1.05 1.05 0.64 -0.11 43 8 8 +8
18SEP26 116.00 P 0.00 0.00 0.00 0.84 -0.12 44 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 1.08 -0.14 44 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 1.35 -0.18 43 0 30 0
18SEP26 119.00 P 2.66 2.66 2.66 1.67 -0.20 43 1 136 +1
18SEP26 120.00 P 3.33 3.33 3.33 2.03 -0.24 43 8 399 0
18SEP26 121.00 P 0.00 0.00 0.00 2.46 -0.28 43 0 75 0
18SEP26 122.00 P 0.00 0.00 0.00 2.96 -0.28 43 0 525 0
18SEP26 123.00 P 5.00 5.00 3.68 3.60 -0.20 45 26 581 +26
18SEP26 124.00 P 0.00 0.00 0.00 4.12 -0.30 43 0 30 0
18SEP26 125.00 P 0.00 0.00 0.00 4.77 -0.30 44 0 0 0
18SEP26 126.00 P 8.00 8.00 8.00 5.43 -0.19 43 4 4 0
18SEP26 127.00 P 0.00 0.00 0.00 6.17 -0.18 43 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 6.94 -0.18 43 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 7.76 -0.18 43 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 8.61 -0.16 43 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 9.48 -0.16 43 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 10.39 -0.15 43 0 6 0
18SEP26 133.00 P 0.00 0.00 0.00 11.31 -0.14 43 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 12.25 -0.13 43 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 13.20 -0.13 43 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 14.17 -0.12 43 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 15.14 -0.12 43 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 16.12 -0.11 43 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 17.11 -0.11 43 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 18.10 -0.11 0 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 19.10 -0.10 0 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 20.10 -0.10 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 22.10 -0.10 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 23.75 +0.47 93 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.08 0.00 44 0 10 0
29SEP26 102.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 690 0
29SEP26 107.50 P 0.96 0.96 0.96 0.50 -0.03 43 15 379 +15
29SEP26 110.00 P 0.00 0.00 0.00 0.82 -0.04 43 0 853 0
29SEP26 112.50 P 1.74 1.74 1.43 1.28 -0.05 43 62 355 +62
29SEP26 115.00 P 2.56 2.56 2.49 1.91 -0.07 44 98 1,102 +45
29SEP26 117.50 P 3.54 4.37 2.64 2.64 -0.19 43 256 770 +176
29SEP26 120.00 P 5.00 5.70 3.67 3.67 -0.18 43 203 4,067 -43
29SEP26 122.50 P 5.96 5.96 5.96 5.00 -0.17 44 5 564 +5
29SEP26 125.00 P 8.00 8.00 8.00 6.38 -0.21 43 2 498 0
29SEP26 127.50 P 0.00 0.00 0.00 8.00 -0.11 43 0 1,564 0
29SEP26 130.00 P 0.00 0.00 0.00 10.11 +0.18 46 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 11.79 -0.11 43 0 394 0
29SEP26 135.00 P 14.00 14.00 14.00 14.00 0.00 45 18 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 16.59 -0.11 51 0 1,872 0
29SEP26 140.00 P 0.00 0.00 0.00 18.41 -0.10 43 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 20.77 -0.10 43 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 23.75 +0.23 59 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 26.01 +0.04 58 0 859 0
29SEP26 150.00 P 0.00 0.00 0.00 28.50 +0.10 61 0 749 0
29SEP26 152.50 P 33.40 33.40 33.40 30.67 -0.22 52 700 155 -648
29SEP26 155.00 P 36.80 36.80 36.80 33.72 +0.33 74 1,000 414 -732
29SEP26 157.50 P 0.00 0.00 0.00 36.25 +0.42 79 0 718 0
29SEP26 160.00 P 0.00 0.00 0.00 38.75 +0.32 82 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 41.25 +0.40 86 0 22 0
29SEP26 165.00 P 0.00 0.00 0.00 43.75 +0.48 89 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.25 +0.48 93 0 0 0
29SEP26 170.00 P 51.00 51.00 51.00 48.80 +0.55 97 48 5,073 -48
29SEP26 172.50 P 0.00 0.00 0.00 51.09 +0.39 95 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 53.59 +0.32 98 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.09 +0.32 101 0 0 0
29SEP26 180.00 P 62.00 62.00 62.00 58.75 -0.35 109 5 1,750 -61
29SEP26 182.50 P 0.00 0.00 0.00 61.09 +0.32 106 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.59 +0.32 109 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.11 +0.34 113 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.59 +0.32 115 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.11 +0.41 118 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.74 +0.47 125 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.24 +0.40 127 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.73 +0.53 130 0 3,250 -65
29SEP26 205.00 P 0.00 0.00 0.00 83.57 +0.31 130 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.74 +0.48 140 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.74 +0.40 145 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.57 +0.31 143 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 103.74 +0.46 154 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 108.74 +0.48 159 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 113.74 +0.48 163 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 118.74 +0.54 167 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 123.74 +0.53 171 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 128.74 +0.34 174 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 133.74 +0.41 178 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.74 +0.49 182 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 143.74 +0.41 185 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 148.74 +0.41 189 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.74 +0.49 192 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.74 +0.49 196 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.74 +0.54 199 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.74 +0.54 202 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.74 +0.50 205 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.74 +0.42 209 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 188.58 +0.26 208 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 198.60 +0.36 215 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 208.73 +0.49 226 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 218.56 +0.25 223 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 228.73 +0.36 237 0 0 0
29OCT26 97.50 P 1.12 1.12 0.86 0.59 -0.05 43 54 54 +54
29OCT26 100.00 P 1.29 1.46 1.29 0.86 -0.06 44 252 310 +252
29OCT26 102.50 P 1.69 1.88 1.69 1.20 -0.08 43 184 594 +170
29OCT26 105.00 P 2.17 2.42 2.17 1.63 -0.10 44 116 520 +116
29OCT26 107.50 P 0.00 0.00 0.00 2.15 -0.12 44 0 148 0
29OCT26 110.00 P 0.00 0.00 0.00 2.82 -0.06 44 0 399 0
29OCT26 112.50 P 4.69 4.69 4.69 3.60 -0.08 44 15 116 +15
29OCT26 115.00 P 0.00 0.00 0.00 4.49 -0.05 44 0 150 0
29OCT26 117.50 P 6.53 6.89 6.53 5.53 -0.01 44 13 140 +3
29OCT26 120.00 P 7.49 8.12 7.49 6.55 -0.13 43 40 503 +20
29OCT26 122.50 P 0.00 0.00 0.00 7.80 -0.17 43 0 588 0
29OCT26 125.00 P 9.71 9.71 9.71 9.22 -0.19 43 15 150 +15
29OCT26 127.50 P 13.00 13.00 13.00 10.87 -0.06 44 20 229 -20
29OCT26 130.00 P 0.00 0.00 0.00 12.34 -0.18 43 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 14.11 -0.19 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 15.96 -0.18 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 17.90 -0.18 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 19.94 -0.17 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 22.03 -0.17 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 24.84 +0.47 49 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 27.04 +0.18 49 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 29.36 +0.24 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 31.66 +0.34 51 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 34.01 +0.27 52 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 36.60 +0.52 55 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.99 +0.56 56 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 41.39 +0.49 57 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.75 +0.35 58 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 46.28 +0.43 60 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.80 +0.47 63 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 51.09 +0.28 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 2.03 +0.13 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 2.54 +0.13 49 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 3.03 -0.02 49 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.74 -0.01 49 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.47 0.00 49 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 5.27 +0.03 48 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 6.18 +0.01 48 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 7.16 0.00 48 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 8.24 -0.03 48 0 195 0
27NOV26 120.00 P 0.00 0.00 0.00 9.44 -0.05 48 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 10.69 -0.12 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 12.08 -0.15 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 13.89 +0.19 49 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 15.51 +0.19 49 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 17.14 +0.20 49 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 18.91 -0.24 49 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 20.68 +0.17 49 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 22.96 +0.01 51 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 24.96 +0.02 52 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 27.00 +0.06 52 0 61 0
27NOV26 147.50 P 0.00 0.00 0.00 29.08 +0.04 53 0 33 0
27NOV26 150.00 P 32.63 32.63 32.63 31.22 -0.03 53 700 820 +700
27NOV26 152.50 P 35.66 35.66 35.66 33.39 +0.30 53 1,000 1,045 +1,000
27NOV26 155.00 P 0.00 0.00 0.00 35.59 +0.05 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.83 +0.05 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.10 +0.05 55 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 42.30 -0.04 55 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.61 0.00 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.94 -0.04 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 49.28 0.00 56 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 51.64 +0.04 57 0 0 0
30DEC26 97.50 P 3.50 3.50 3.50 3.00 0.00 48 4 6 +4
30DEC26 100.00 P 0.00 0.00 0.00 3.72 +0.10 48 0 37 0
30DEC26 102.50 P 4.74 4.74 4.74 4.29 -0.01 48 4 941 +4
30DEC26 105.00 P 0.00 0.00 0.00 5.20 -0.01 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.02 +0.01 48 0 113 0
30DEC26 110.00 P 7.88 7.88 7.88 6.72 -0.18 47 10 539 +10
30DEC26 112.50 P 0.00 0.00 0.00 7.65 -0.23 47 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 8.72 -0.22 47 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 9.88 -0.22 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.12 -0.24 47 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 12.45 -0.24 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 13.87 -0.24 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 15.66 0.00 48 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 17.48 +0.14 49 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 18.93 -0.16 48 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 20.67 -0.17 49 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 22.74 +0.04 50 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 24.33 -0.03 49 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 26.54 +0.34 51 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.51 +0.12 51 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 30.53 +0.36 51 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 32.64 +0.11 52 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 34.68 -0.04 52 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 36.74 -0.11 52 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 38.98 0.00 53 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 40.85 -0.35 51 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 43.31 -0.03 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 45.55 +0.01 53 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 47.81 -0.03 54 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 50.09 -0.04 54 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 52.39 -0.04 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 54.71 +0.18 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 57.04 +0.18 55 0 90 0
30DEC26 180.00 P 62.70 62.70 62.70 59.38 0.00 55 5 634 +5
30DEC26 182.50 P 0.00 0.00 0.00 61.73 -0.05 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 64.10 +0.26 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 66.49 +0.30 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 68.92 +0.02 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 71.37 +0.03 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 73.82 +0.03 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 76.29 +0.03 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 78.73 +0.06 59 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 83.75 +0.19 62 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 88.74 +0.18 64 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 93.74 +0.02 66 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 98.74 +0.03 68 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 103.74 +0.18 70 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 108.74 +0.18 72 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 113.74 +0.13 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 118.74 +0.13 76 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.74 -0.03 78 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.74 +0.19 80 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.74 +0.03 81 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.74 +0.30 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.74 +0.03 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.74 +0.30 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.74 +0.19 88 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.74 +0.19 89 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.74 +0.14 91 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.74 -0.02 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.74 +0.20 94 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.74 +0.25 95 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 188.58 +0.09 96 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 198.60 -0.10 99 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 208.73 +0.03 103 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 218.73 +0.20 106 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 228.73 +0.25 108 0 0 0
30MAR27 97.50 P 6.00 6.50 6.00 5.83 +0.12 48 4 18 +4
30MAR27 100.00 P 0.00 0.00 0.00 6.66 +0.13 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.53 +0.14 48 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 8.54 +0.01 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.52 -0.01 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 10.46 -0.11 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 11.69 0.00 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 12.89 +0.02 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 14.15 +0.02 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 15.18 -0.27 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.87 +0.04 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 18.31 +0.03 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 19.34 +0.16 47 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 20.78 +0.16 47 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 23.04 +0.10 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 25.02 +0.17 50 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 26.75 +0.10 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.54 +0.13 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 30.14 -0.17 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 32.17 +0.06 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 33.86 +0.05 50 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 36.01 +0.21 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 38.00 +0.30 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 39.99 -0.02 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.02 -0.03 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.08 +0.04 51 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.16 -0.04 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.24 -0.08 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.41 -0.09 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.57 -0.08 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 54.74 -0.10 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.94 -0.10 52 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 59.16 -0.09 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 61.38 +0.16 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 63.63 -0.10 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 65.89 -0.09 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 68.11 +0.12 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 70.45 -0.03 53 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 72.75 -0.04 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.07 -0.03 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 77.38 -0.04 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 79.71 -0.04 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 84.40 +0.03 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 89.10 -0.10 54 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 94.00 -0.09 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 98.89 -0.05 56 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 103.81 +0.03 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 108.76 +0.03 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 113.74 +0.02 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 118.74 +0.01 61 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 123.74 -0.03 62 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 128.74 +0.18 63 0 12 0
30MAR27 255.00 P 0.00 0.00 0.00 133.74 +0.03 65 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.74 +0.30 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.74 +0.03 68 0 0 0
29JUN27 97.50 P 9.00 9.00 9.00 8.22 +0.08 48 2 209 +2
29JUN27 100.00 P 0.00 0.00 0.00 9.11 +0.05 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.04 +0.08 48 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 11.22 +0.08 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.57 +0.12 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.62 +0.04 49 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 14.81 +0.11 49 0 40 0
29JUN27 115.00 P 16.81 16.81 16.81 15.61 -0.33 47 50 52 +14
29JUN27 117.50 P 0.00 0.00 0.00 17.35 +0.11 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.13 +0.08 47 0 240 0
29JUN27 122.50 P 0.00 0.00 0.00 19.52 +0.07 47 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 20.96 +0.11 47 0 488 0
29JUN27 127.50 P 0.00 0.00 0.00 22.46 +0.12 47 0 15 0
29JUN27 130.00 P 25.87 25.87 25.87 23.98 +0.11 47 45 143 +45
29JUN27 132.50 P 0.00 0.00 0.00 25.56 +0.07 47 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 28.11 +0.96 49 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 29.81 +0.08 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 31.55 +0.12 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 33.33 +0.01 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 35.14 +0.07 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 36.99 +0.06 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.87 +0.06 50 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 40.62 -0.16 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 42.71 -0.01 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.68 +0.22 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 46.67 +0.22 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 48.68 +0.05 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.72 +0.01 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.78 +0.05 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.86 -0.08 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 56.96 +0.29 51 0 0 0
29SEP27 97.50 P 11.30 11.30 11.30 10.65 +0.01 49 2 105 +2
29SEP27 100.00 P 0.00 0.00 0.00 11.63 +0.01 49 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 12.72 +0.01 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.82 +0.01 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.14 +0.23 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.34 +0.31 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.59 -0.05 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.88 -0.09 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.23 -0.06 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.62 +0.30 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.06 0.00 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.54 0.00 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.07 +0.36 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.64 +0.38 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.25 +0.34 50 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 30.89 +0.35 50 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 31.64 -0.14 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 34.25 +0.07 50 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 36.01 +0.03 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 37.79 +0.03 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.58 +0.19 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.47 +0.31 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.32 +0.03 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.22 +0.15 50 0 0 0
TOTAL PUT 5,280 82,027 -4
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$ 52.300
29SEP26 26.00 C 0.00 0.00 0.00 26.34 +0.60 97 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.34 +0.60 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.34 +0.60 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.34 +0.59 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.34 +0.59 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.35 +0.60 81 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.35 +0.60 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.35 +0.60 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.35 +0.60 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.35 +0.60 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.35 +0.59 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.36 +0.60 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.36 +0.60 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.36 +0.60 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.36 +0.60 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.36 +0.60 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.36 +0.59 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.36 +0.59 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.37 +0.60 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.37 +0.60 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.37 +0.60 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.37 +0.58 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.39 +0.57 19 0 0 0
29SEP26 49.00 C 3.24 3.24 3.24 3.43 +0.56 19 15 17 +15
29SEP26 50.00 C 1.83 2.50 1.83 2.46 +0.42 16 18 117 +3
29SEP26 52.50 C 0.48 0.81 0.48 0.81 +0.21 18 120 1,530 -18
29SEP26 55.00 C 0.13 0.18 0.13 0.15 +0.05 19 109 1,233 -75
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 1,164 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.43 +0.60 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.43 +0.59 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.44 +0.60 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.44 +0.59 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.45 +0.60 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.45 +0.60 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.45 +0.59 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.36 +0.50 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.46 +0.59 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.36 +0.49 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.47 +0.59 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.48 +0.59 19 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.50 +0.58 20 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.53 +0.56 20 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.59 +0.51 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.68 +0.51 20 0 350 0
29OCT26 49.00 C 3.44 3.44 3.44 3.72 +0.35 17 30 209 0
29OCT26 50.00 C 0.00 0.00 0.00 3.03 +0.36 19 0 538 0
29OCT26 52.50 C 1.21 1.55 1.21 1.48 +0.21 19 396 790 -91
29OCT26 55.00 C 0.50 0.65 0.50 0.64 +0.13 20 33 719 +27
29OCT26 57.50 C 0.00 0.00 0.00 0.21 +0.05 20 0 474 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 288 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 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 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 41.00 C 0.00 0.00 0.00 11.46 +0.59 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.44 +0.57 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.47 +0.52 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.57 +0.58 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.61 +0.57 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.68 +0.55 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.79 +0.53 21 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.94 +0.49 21 0 195 0
27NOV26 49.00 C 3.59 3.59 3.59 4.19 +0.43 21 15 694 -15
27NOV26 50.00 C 0.00 0.00 0.00 3.44 +0.37 21 0 518 0
27NOV26 52.50 C 0.00 0.00 0.00 2.00 +0.26 21 0 712 0
27NOV26 55.00 C 0.89 0.95 0.89 1.05 +0.18 21 64 350 -29
27NOV26 57.50 C 0.47 0.54 0.47 0.49 +0.10 21 80 351 +5
27NOV26 60.00 C 0.27 0.27 0.27 0.20 +0.05 21 45 431 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 211 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.44 +0.60 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.45 +0.60 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.45 +0.60 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.46 +0.60 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.46 +0.60 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.47 +0.60 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.47 +0.60 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.44 +0.56 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.44 +0.56 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.45 +0.60 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.45 +0.60 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.45 +0.59 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.36 +0.50 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.46 +0.59 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.44 +0.57 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.58 +0.59 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.63 +0.58 21 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 7.71 +0.57 21 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 6.83 +0.56 21 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.99 +0.54 21 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 5.20 +0.52 21 0 113 0
30DEC26 49.00 C 4.02 4.40 4.02 4.44 +0.35 21 202 372 +135
30DEC26 50.00 C 0.00 0.00 0.00 3.78 +0.36 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.40 +0.29 21 0 1,104 0
30DEC26 55.00 C 1.44 1.44 1.44 1.44 +0.25 21 1 299 0
30DEC26 57.50 C 0.00 0.00 0.00 0.81 +0.18 21 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 +0.11 21 0 37 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.06 21 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.51 +0.61 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.54 +0.61 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.57 +0.64 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.60 +0.62 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.54 +0.53 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.65 +0.63 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.68 +0.63 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.71 +0.60 25 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.73 +0.58 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.82 +0.62 23 30 1 -30
30MAR27 41.00 C 0.00 0.00 0.00 11.87 +0.60 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.95 +0.61 22 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 10.05 +0.75 22 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 9.18 +0.59 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.30 +0.29 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.50 +0.50 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.75 +0.35 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 6.04 +0.47 21 30 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.45 +0.43 21 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.87 +0.45 22 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.46 +0.30 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.42 +0.27 21 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.62 +0.20 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.05 +0.16 21 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 +0.10 21 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 +0.07 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 +0.05 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.78 +0.64 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.82 +0.65 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.85 +0.64 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.89 +0.64 21 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.92 +0.62 20 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.97 +0.62 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.04 +0.62 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.11 +0.60 20 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.21 +0.59 20 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.33 +0.56 20 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.58 +0.64 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.64 +0.51 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.03 +0.51 21 30 63 +30
29JUN27 46.00 C 0.00 0.00 0.00 8.28 +0.49 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.58 +0.48 21 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.90 +0.48 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.28 +0.48 21 30 30 +8
29JUN27 50.00 C 0.00 0.00 0.00 5.53 +0.30 20 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.32 +0.33 21 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.29 +0.27 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.47 +0.23 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.82 +0.22 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.29 +0.17 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.91 +0.13 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.63 +0.10 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.43 +0.08 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 +0.05 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.46 +0.56 17 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.67 +0.54 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.90 +0.54 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.16 +0.52 19 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.73 +0.53 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.03 +0.51 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.10 +0.49 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.49 +0.47 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.90 +0.47 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.33 +0.43 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 5.08 +0.39 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 4.02 +0.34 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.14 +0.30 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.42 +0.25 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.84 +0.15 21 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.42 +0.12 22 0 5 0
29SEP27 67.50 C 0.00 0.00 0.00 1.12 +0.17 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.83 +0.13 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.61 +0.11 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 +0.06 22 0 0 0
TOTAL CALL 1,248 17,204 -35
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,045 0
29SEP26 48.00 P 0.06 0.06 0.06 0.02 -0.03 19 2 1,312 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.06 19 0 377 0
29SEP26 50.00 P 0.20 0.20 0.20 0.16 -0.13 19 50 854 +3
29SEP26 52.50 P 1.39 1.39 1.02 1.00 -0.34 20 115 1,410 -23
29SEP26 55.00 P 0.00 0.00 0.00 2.88 -0.53 22 0 710 0
29SEP26 57.50 P 0.00 0.00 0.00 5.20 -0.60 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 7.70 -0.60 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.42 -0.52 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.92 -0.50 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.42 -0.49 75 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.92 -0.52 83 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.42 -0.50 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.92 -0.50 98 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 322 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 445 0
29OCT26 47.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 483 0
29OCT26 48.00 P 0.35 0.35 0.31 0.20 -0.09 20 67 518 +27
29OCT26 49.00 P 0.00 0.00 0.00 0.36 -0.13 20 0 291 0
29OCT26 50.00 P 0.88 0.88 0.74 0.58 -0.17 20 55 321 +55
29OCT26 52.50 P 0.00 0.00 0.00 1.59 -0.28 20 0 763 0
29OCT26 55.00 P 0.00 0.00 0.00 3.25 -0.36 21 0 772 0
29OCT26 57.50 P 0.00 0.00 0.00 5.28 -0.56 20 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.70 -0.60 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.42 -0.62 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.92 -0.62 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.42 -0.62 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.92 -0.63 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.42 -0.62 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.92 -0.63 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 30 0
27NOV26 44.00 P 0.15 0.15 0.13 0.08 -0.02 21 16 269 +15
27NOV26 45.00 P 0.19 0.19 0.19 0.13 -0.04 21 180 400 +180
27NOV26 46.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 223 0
27NOV26 47.00 P 0.43 0.43 0.39 0.34 -0.09 21 37 371 +21
27NOV26 48.00 P 0.66 0.66 0.55 0.52 -0.11 21 17 370 +2
27NOV26 49.00 P 0.89 0.89 0.89 0.76 -0.12 21 15 365 +15
27NOV26 50.00 P 1.15 1.22 1.15 1.05 -0.17 21 19 683 +19
27NOV26 52.50 P 0.00 0.00 0.00 2.11 -0.27 20 0 1,641 0
27NOV26 55.00 P 0.00 0.00 0.00 3.70 -0.44 21 0 1,555 0
27NOV26 57.50 P 0.00 0.00 0.00 5.68 -0.50 21 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 7.91 -0.55 21 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 10.50 -0.57 28 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.92 -0.63 31 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.42 -0.62 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.92 -0.63 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.42 -0.62 43 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.92 -0.63 47 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 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 0.00 21 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 0.00 21 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 295 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 340 0
30DEC26 46.00 P 0.39 0.39 0.39 0.38 -0.04 21 27 645 -1
30DEC26 47.00 P 0.00 0.00 0.00 0.54 -0.06 21 0 194 0
30DEC26 48.00 P 0.00 0.00 0.00 0.75 -0.08 21 0 126 0
30DEC26 49.00 P 1.13 1.13 1.02 1.02 -0.10 21 7 726 0
30DEC26 50.00 P 1.33 1.33 1.33 1.34 -0.14 20 15 141 +15
30DEC26 52.50 P 2.66 2.66 2.54 2.52 -0.15 21 18 507 0
30DEC26 55.00 P 0.00 0.00 0.00 4.09 -0.35 21 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 5.91 -0.44 21 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 8.05 -0.74 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.50 -0.61 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.95 -0.60 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.42 -0.62 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.92 -0.63 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.42 -0.62 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.92 -0.63 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 -0.01 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.34 -0.05 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.46 -0.03 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.60 -0.06 21 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.77 -0.10 20 0 175 0
30MAR27 47.00 P 1.00 1.00 1.00 1.00 -0.11 20 2 70 +2
30MAR27 48.00 P 1.29 1.29 1.29 1.28 -0.13 20 3 180 -3
30MAR27 49.00 P 0.00 0.00 0.00 1.58 -0.17 20 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 1.95 -0.18 20 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.11 -0.23 20 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 4.66 -0.30 21 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 6.48 -0.32 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.38 -0.68 21 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 10.69 -0.62 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.09 -0.54 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.47 -0.57 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.92 -0.63 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.42 -0.62 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.92 -0.63 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 0.00 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.29 -0.03 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.38 -0.04 21 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.51 -0.03 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.66 -0.06 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.83 -0.08 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.05 -0.09 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.28 -0.10 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.55 -0.15 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.89 -0.12 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.26 -0.13 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.62 -0.19 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.83 -0.23 22 0 141 0
29JUN27 55.00 P 0.00 0.00 0.00 5.31 -0.22 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.05 -0.20 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 8.95 -0.53 22 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.02 -0.57 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.30 -0.53 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.60 -0.55 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.97 -0.59 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.42 -0.62 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.92 -0.63 29 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.62 -0.04 22 0 12 0
29SEP27 42.00 P 0.00 0.00 0.00 0.80 -0.04 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.98 -0.05 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.21 -0.06 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.45 -0.07 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.74 -0.09 22 0 0 0
29SEP27 47.00 P 2.18 2.20 2.18 1.99 -0.16 22 4 6 +4
29SEP27 48.00 P 0.00 0.00 0.00 2.41 -0.12 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.79 -0.13 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.21 -0.17 22 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.44 -0.22 22 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 5.89 -0.27 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.56 -0.33 23 0 15 0
29SEP27 60.00 P 10.26 10.26 10.26 9.43 -0.39 23 15 52 +15
29SEP27 62.50 P 11.89 11.89 11.89 11.47 -0.45 24 32 32 +32
29SEP27 65.00 P 0.00 0.00 0.00 13.67 -0.49 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.92 -0.56 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.17 -0.57 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.51 -0.58 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.92 -0.63 27 0 0 0
TOTAL PUT 696 33,140 +378
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$ 206.200
29SEP26 132.50 C 0.00 0.00 0.00 73.90 -0.81 60 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 71.40 -0.81 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 68.90 -0.82 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 66.41 -0.81 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 63.91 -0.81 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 61.42 -0.81 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 58.92 -0.81 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 56.42 -0.82 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 53.93 -0.81 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 51.43 -0.81 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 48.94 -0.81 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 46.44 -0.81 34 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 43.95 -0.81 37 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 41.45 -0.82 33 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 38.96 -0.82 33 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 36.48 -0.81 34 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 34.00 -0.82 34 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 31.54 -0.82 34 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 29.10 -0.82 34 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 26.69 -0.81 34 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 24.32 -0.80 34 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 21.99 -0.81 34 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 19.74 -0.79 34 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 17.57 -0.78 34 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 15.49 -0.76 34 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 13.54 -0.73 34 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 11.71 -0.70 34 0 40 0
29SEP26 200.00 C 7.90 7.90 7.90 10.02 -0.67 34 1 809 0
29SEP26 205.00 C 5.02 5.60 5.02 6.88 -0.71 33 52 150 +15
29SEP26 210.00 C 0.00 0.00 0.00 4.65 -0.64 33 0 119 0
29SEP26 215.00 C 2.72 2.72 2.72 3.00 -0.54 34 19 108 -19
29SEP26 220.00 C 1.59 1.59 1.59 1.86 -0.38 34 1 79 0
29SEP26 225.00 C 0.00 0.00 0.00 1.14 -0.20 35 0 130 0
29SEP26 230.00 C 0.00 0.00 0.00 0.64 -0.13 35 0 167 0
29SEP26 235.00 C 0.00 0.00 0.00 0.34 -0.08 34 0 740 0
29SEP26 240.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 101 0
29SEP26 255.00 C 0.32 0.32 0.32 0.02 -0.01 35 1 118 -1
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 59.34 -0.80 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 56.87 -1.15 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 54.41 -1.16 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 51.97 -1.18 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 49.54 -1.17 37 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 46.44 -1.48 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 43.95 -1.91 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 42.37 -1.12 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 40.03 -0.87 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 37.73 -1.07 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 35.48 -1.16 37 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 33.27 -0.72 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 31.11 -0.67 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.02 -0.64 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 26.98 -0.62 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 25.02 -0.59 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 23.13 -0.56 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 21.32 -0.53 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 19.59 -0.49 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 17.94 -0.47 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 16.38 -0.44 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 14.46 -0.85 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 11.87 -0.64 36 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 9.62 -0.57 36 0 71 0
29OCT26 215.00 C 0.00 0.00 0.00 7.70 -0.55 36 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 6.29 -0.22 37 0 108 0
29OCT26 225.00 C 0.00 0.00 0.00 4.92 -0.27 37 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 3.89 -0.11 38 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 2.96 -0.09 38 0 45 0
29OCT26 240.00 C 0.00 0.00 0.00 2.23 -0.06 38 0 101 0
29OCT26 245.00 C 0.00 0.00 0.00 1.67 -0.04 38 0 17 0
29OCT26 250.00 C 1.44 1.44 1.44 1.19 -0.03 37 15 58 -15
29OCT26 255.00 C 0.00 0.00 0.00 0.87 -0.02 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.63 -0.01 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.23 0.00 37 0 50 0
27NOV26 167.50 C 0.00 0.00 0.00 41.07 -1.39 35 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 39.60 -0.69 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 37.53 -0.76 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 35.51 -0.80 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 33.55 -0.78 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 31.64 -0.77 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 29.79 -0.76 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 28.01 -0.74 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 26.28 -0.74 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 24.63 -0.72 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.04 -0.70 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 21.51 -0.70 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 19.46 -1.09 37 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 18.11 -0.86 37 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 16.29 -0.52 40 0 53 0
27NOV26 210.00 C 0.00 0.00 0.00 13.47 -1.01 38 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 12.06 -0.01 40 0 45 0
27NOV26 220.00 C 9.15 9.15 9.15 10.12 -0.37 39 1 39 0
27NOV26 225.00 C 0.00 0.00 0.00 8.61 -0.38 40 0 46 0
27NOV26 230.00 C 6.99 6.99 6.99 7.20 -0.42 40 15 15 0
27NOV26 235.00 C 0.00 0.00 0.00 5.99 -0.38 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 4.96 -0.33 40 0 15 0
27NOV26 245.00 C 0.00 0.00 0.00 4.08 -0.29 39 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.34 -0.26 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 2.64 -0.22 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.14 -0.19 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 1.73 -0.17 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.39 -0.14 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.12 -0.11 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 75.14 -0.80 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 72.73 -0.79 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 70.33 -0.79 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 67.95 -0.78 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 65.58 -0.79 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 63.24 -0.78 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 60.92 -0.77 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.63 -0.77 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 56.36 -0.76 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 54.13 -0.75 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 51.38 -1.29 35 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 49.76 -1.01 39 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 47.23 -1.41 37 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 45.11 -1.16 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 43.03 -1.69 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 41.03 -1.66 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 39.57 -1.12 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.67 -0.66 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 35.83 -0.64 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 34.03 -0.63 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 32.29 -0.62 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.61 -0.60 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 28.98 -0.58 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 27.41 -0.56 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 25.90 -0.54 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.44 -0.53 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 22.35 -1.20 37 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 21.18 -0.79 38 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.76 -0.72 38 0 10 0
30DEC26 210.00 C 15.76 15.76 15.76 16.56 -0.69 38 2 3 +2
30DEC26 215.00 C 0.00 0.00 0.00 14.70 -0.52 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 12.87 -0.50 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.15 -0.57 39 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 9.74 -0.52 39 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 8.51 -0.46 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.43 -0.31 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 6.26 -0.21 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 5.36 -0.18 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.58 -0.16 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 3.90 -0.14 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 3.31 -0.13 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.81 -0.10 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.37 -0.10 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 77.16 -0.76 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 74.91 -0.75 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 72.69 -0.74 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 70.49 -0.74 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 68.33 -0.73 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 66.19 -0.72 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 64.08 -0.72 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.01 -0.71 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 59.97 -0.70 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 57.97 -0.69 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.00 -0.68 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.08 -0.66 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 52.19 -0.65 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 50.34 -0.63 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 48.52 -0.63 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 46.76 -0.61 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 45.03 -0.60 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.75 -1.18 38 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.09 -1.18 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.46 -1.20 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 37.88 -1.21 38 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.49 -1.30 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.11 -0.96 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 34.13 -0.50 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 32.74 -0.49 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 31.40 -0.47 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 29.71 -0.90 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 28.41 -0.71 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 26.09 -0.68 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 23.95 -0.63 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 21.96 -0.61 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.11 -0.58 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.42 -0.54 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.85 -0.51 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 15.40 -0.48 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.08 -0.42 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 12.64 -0.44 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.70 -0.22 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 10.28 -0.20 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 9.29 -0.19 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 8.40 -0.16 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.58 -0.15 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.83 -0.14 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 79.70 -0.70 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 77.61 -0.69 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 75.55 -0.68 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 73.52 -0.67 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 71.52 -0.66 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 69.55 -0.64 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 67.61 -0.64 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 65.71 -0.62 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 63.83 -0.61 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.00 -0.59 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 60.19 -0.59 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.43 -0.57 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 56.69 -0.56 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 54.99 -0.55 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 53.33 -0.54 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 51.71 -0.52 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.12 -0.50 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 48.56 -0.50 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 47.04 -0.49 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 45.56 -0.47 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 44.11 -0.46 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.70 -0.45 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 41.33 -0.43 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 39.99 -0.41 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.68 -0.41 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 37.41 -0.39 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 35.99 -0.88 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 34.79 -0.86 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 32.50 -0.81 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.34 -0.77 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 28.33 -0.72 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 26.43 -0.68 40 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 24.66 -0.64 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 23.01 -0.60 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.46 -0.56 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 19.91 -0.63 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 18.56 -0.59 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.31 -0.40 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 15.92 -0.15 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.77 -0.15 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 13.71 -0.12 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 12.71 -0.12 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 11.78 -0.11 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 50.12 - 41 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 48.74 -0.49 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 47.40 -0.47 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 46.09 -0.46 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 44.80 -0.46 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 43.55 -0.44 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 42.33 -0.43 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 41.30 -0.79 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 40.14 -0.84 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 37.90 -0.81 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 35.79 -0.76 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 33.79 -0.73 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 31.90 -0.69 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 30.12 -0.66 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 28.29 -0.72 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 26.90 -0.13 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 25.20 -0.71 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 23.79 -0.64 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 22.46 -0.53 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 20.78 -0.85 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 19.55 -0.21 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 18.39 -0.20 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 17.30 -0.18 41 0 0 0
TOTAL CALL 107 9,842 -18
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.05 0.00 34 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 436 0
29SEP26 180.00 P 0.75 0.75 0.75 0.22 +0.01 34 2 481 +2
29SEP26 182.50 P 0.65 0.65 0.53 0.34 +0.01 34 30 98 0
29SEP26 185.00 P 0.80 0.80 0.72 0.53 +0.01 34 30 89 +22
29SEP26 187.50 P 0.00 0.00 0.00 0.78 +0.02 34 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 1.12 +0.03 35 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 1.56 +0.05 35 0 51 0
29SEP26 195.00 P 2.40 2.43 2.40 2.12 +0.09 35 41 102 +3
29SEP26 197.50 P 4.20 4.20 3.10 2.80 +0.13 35 53 145 +14
29SEP26 200.00 P 3.97 3.97 3.97 3.62 +0.13 35 22 137 0
29SEP26 205.00 P 7.59 7.59 7.59 5.79 +0.31 35 3 164 -3
29SEP26 210.00 P 11.00 11.00 10.00 8.56 +0.36 36 40 243 -15
29SEP26 215.00 P 0.00 0.00 0.00 11.62 +0.43 34 0 131 0
29SEP26 220.00 P 0.00 0.00 0.00 15.43 +0.54 34 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 19.67 +0.63 34 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 24.20 +0.69 34 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 28.95 +0.75 34 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 33.83 +0.77 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 38.80 -0.32 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 43.80 +0.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.80 +0.80 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 53.80 +0.80 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 58.80 +0.80 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.80 +0.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.80 +0.80 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.29 +0.04 37 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.39 +0.06 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.51 +0.06 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.67 +0.08 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.85 +0.08 37 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 1.10 +0.11 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.36 +0.11 37 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.72 +0.15 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 2.10 +0.17 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 2.66 +0.28 38 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 3.18 +0.25 38 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 3.74 +0.27 37 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 4.40 +0.32 37 0 56 0
29OCT26 192.50 P 0.00 0.00 0.00 5.15 +0.36 37 0 73 0
29OCT26 195.00 P 0.00 0.00 0.00 5.99 +0.44 37 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 6.95 +0.47 37 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 8.01 +0.53 37 0 43 0
29OCT26 205.00 P 0.00 0.00 0.00 10.44 +0.66 38 0 22 0
29OCT26 210.00 P 13.49 13.49 13.49 13.08 +0.63 38 2 9 +2
29OCT26 215.00 P 0.00 0.00 0.00 16.31 +0.80 38 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 19.34 +0.65 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 22.96 +0.70 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 26.83 +0.70 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 30.98 +0.73 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 35.31 +0.45 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 40.99 +1.65 45 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 45.53 +1.71 45 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 50.24 +1.80 47 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 55.02 +1.66 48 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 59.88 +1.76 50 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 65.16 +2.15 55 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 69.82 +1.64 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.97 +0.02 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.34 +0.02 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 2.74 +0.03 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 3.23 +0.03 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 3.73 +0.03 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 4.33 +0.05 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 4.98 +0.06 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 5.80 +0.22 40 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 6.53 +0.35 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 7.37 +0.39 39 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 8.28 +0.43 39 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 9.29 +0.49 39 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 10.35 +0.53 40 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 11.50 +0.58 40 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 13.84 +0.50 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 16.73 +0.67 40 0 32 0
27NOV26 215.00 P 0.00 0.00 0.00 19.79 +0.75 40 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 22.52 +0.31 39 0 61 0
27NOV26 225.00 P 0.00 0.00 0.00 25.97 +0.38 39 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 29.56 +0.40 39 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 33.45 +0.46 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 37.44 +0.12 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 42.87 +1.40 44 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 47.15 +1.36 44 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 51.60 +1.43 45 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 56.13 +1.44 45 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 60.93 +1.67 47 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 65.55 +1.58 47 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 70.12 +1.75 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.47 +0.02 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.60 +0.03 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.72 +0.03 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.89 +0.05 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.08 +0.05 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.27 +0.05 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.54 +0.06 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.81 +0.07 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 2.12 +0.09 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.49 +0.09 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.87 +0.09 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 3.32 +0.13 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.82 +0.13 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 4.33 +0.13 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 4.93 +0.17 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 5.58 +0.17 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 6.24 +0.17 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 7.15 +0.28 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 8.06 +0.46 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 8.74 +0.43 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 9.68 +0.48 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 10.67 +0.51 39 0 1 0
30DEC26 195.00 P 0.00 0.00 0.00 11.73 +0.54 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 12.73 +0.46 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 13.88 +0.45 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 16.55 +0.62 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 19.34 +0.68 40 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 22.34 +0.73 40 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 25.04 +0.47 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 28.29 +0.49 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 31.87 +0.54 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 35.50 +0.19 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 40.58 +1.38 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.46 +1.23 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.66 +1.28 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 52.92 +1.28 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.34 +1.58 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.90 +1.65 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.31 +1.63 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 70.12 +1.08 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.29 +0.05 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.49 +0.05 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.74 +0.07 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 2.02 +0.07 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.30 +0.07 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.62 +0.11 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 3.00 +0.10 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.39 +0.10 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.78 +0.10 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 4.27 +0.14 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.79 +0.14 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 5.31 +0.14 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.84 +0.15 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 6.51 +0.19 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 7.18 +0.19 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.86 +0.19 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 8.54 +0.20 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 9.39 +0.24 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 10.54 +0.55 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 11.42 +0.58 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 12.30 +0.60 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 13.14 +0.50 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 14.00 +0.47 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 15.05 +0.50 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 16.15 +0.52 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 17.30 +0.53 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 18.50 +0.56 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 19.74 +0.57 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 22.37 +0.61 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 25.18 +0.67 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 28.15 +0.70 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 31.26 +0.99 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 34.53 +1.00 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 37.85 +0.96 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 41.40 +1.03 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 45.10 +1.44 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 48.97 +1.19 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 52.61 +1.22 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 56.65 +1.34 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 61.11 +1.83 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 64.08 +0.67 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 68.32 +0.68 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 72.59 +0.68 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.85 +0.10 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 3.24 +0.13 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.64 +0.14 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 4.04 +0.14 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.45 +0.14 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.96 +0.18 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.50 +0.19 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 6.03 +0.18 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 6.57 +0.19 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 7.19 +0.24 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.88 +0.24 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.57 +0.24 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 9.26 +0.24 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.96 +0.25 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 10.80 +0.30 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 11.67 +0.31 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 12.53 +0.30 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 13.40 +0.30 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 14.28 +0.31 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.30 +0.37 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.34 +0.35 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 17.33 +0.29 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 18.40 +0.54 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 19.50 +0.55 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 20.65 +0.58 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 21.84 +0.61 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 23.06 +0.63 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 23.86 +0.55 40 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 27.09 +0.84 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 29.90 +0.89 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 32.71 +0.80 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 35.79 +0.85 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 39.00 +0.89 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 42.33 +0.93 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 46.00 +1.10 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 48.93 +0.61 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 52.58 +0.38 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 56.25 +0.65 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 59.95 +0.66 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 63.84 +0.70 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 67.82 +0.70 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 71.83 +0.71 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 75.87 +0.71 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 18.70 - 41 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 19.78 +0.34 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 20.86 +0.34 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 21.66 +0.43 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 22.80 +0.43 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 23.98 +0.44 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 25.17 +0.43 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 26.45 +0.48 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 27.74 +0.55 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 30.41 +0.52 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 33.24 +0.49 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 36.12 +0.66 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 39.25 +0.76 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 42.37 +0.33 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 45.72 +0.84 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 49.19 +0.91 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 52.55 +0.55 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 56.00 +0.61 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 59.67 +0.60 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 63.37 +0.61 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 67.08 +0.61 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 70.84 +0.63 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 74.81 +0.66 41 0 0 0
TOTAL PUT 223 12,764 +25
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$ 5.740
29SEP26 4.40 C 0.00 0.00 0.00 1.39 -0.12 90 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 -0.13 79 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 -0.13 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.08 -0.13 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 -0.12 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 -0.13 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.77 -0.13 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 -0.12 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.11 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.08 23 0 399 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 549 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 63 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.40 -0.13 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.30 -0.12 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.19 -0.13 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.09 -0.13 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.99 -0.13 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.89 -0.13 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.80 -0.11 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 -0.11 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.38 -0.09 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 -0.06 26 0 353 0
29OCT26 6.00 C 0.19 0.19 0.15 0.13 -0.04 27 210 325 0
29OCT26 6.25 C 0.10 0.10 0.09 0.07 -0.02 27 41 623 +30
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 189 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.41 -0.13 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.31 -0.13 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.21 -0.13 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.11 -0.13 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.02 -0.12 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.92 -0.12 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.83 -0.11 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.62 -0.10 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.44 -0.07 27 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.29 -0.06 26 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 114 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 -0.03 26 0 236 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 210 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 -0.12 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 -0.12 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.23 -0.13 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 -0.12 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 -0.12 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.95 -0.12 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.10 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 -0.11 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.07 26 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.05 26 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.06 26 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.03 26 0 996 0
30DEC26 6.50 C 0.12 0.12 0.12 0.10 -0.03 25 30 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.02 25 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.49 -0.12 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 -0.11 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.31 -0.11 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.22 -0.11 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.10 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.10 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.98 -0.09 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.08 28 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.06 26 0 10 0
30MAR27 6.25 C 0.31 0.31 0.29 0.29 -0.04 26 8 11 +7
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.03 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 -0.12 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.41 -0.12 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 -0.12 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 -0.12 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 -0.12 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 -0.12 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.98 -0.12 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.11 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 -0.10 25 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.50 -0.09 25 0 0 0
29JUN27 6.00 C 0.44 0.44 0.44 0.38 -0.09 24 90 90 +90
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.07 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.06 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 -0.03 25 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 -0.02 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.02 24 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.51 -0.12 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 -0.13 29 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.33 -0.12 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.24 -0.12 28 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.16 -0.11 28 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 -0.11 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.00 -0.11 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.82 -0.11 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.67 -0.09 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.43 -0.07 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 -0.06 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.26 -0.06 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.12 -0.03 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.07 -0.02 25 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
TOTAL CALL 379 16,028 +127
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 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 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 88 0
29SEP26 5.75 P 0.05 0.07 0.05 0.12 +0.05 23 7 465 0
29SEP26 6.00 P 0.18 0.18 0.18 0.28 +0.08 21 1 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.11 0 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 +0.12 0 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 1.01 +0.12 0 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 +0.12 0 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
29OCT26 5.50 P 0.07 0.07 0.07 0.10 +0.03 25 12 187 +8
29OCT26 5.75 P 0.00 0.00 0.00 0.21 +0.06 25 0 1,431 0
29OCT26 6.00 P 0.00 0.00 0.00 0.35 +0.08 24 0 393 0
29OCT26 6.25 P 0.00 0.00 0.00 0.54 +0.09 23 0 281 0
29OCT26 6.50 P 0.00 0.00 0.00 0.77 +0.11 25 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 +0.12 0 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 1.26 +0.12 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.76 +0.12 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 5.00 P 0.03 0.03 0.03 0.03 +0.01 24 20 20 +20
27NOV26 5.25 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
27NOV26 5.50 P 0.11 0.12 0.11 0.15 +0.05 25 510 137 -133
27NOV26 5.75 P 0.00 0.00 0.00 0.25 +0.06 24 0 586 0
27NOV26 6.00 P 0.00 0.00 0.00 0.40 +0.08 25 0 246 0
27NOV26 6.25 P 0.48 0.48 0.48 0.57 +0.07 23 29 55 +19
27NOV26 6.50 P 0.00 0.00 0.00 0.79 +0.13 25 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 1.02 +0.12 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.26 +0.12 0 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.76 +0.12 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.02 25 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.04 24 0 110 0
30DEC26 5.75 P 0.23 0.24 0.23 0.29 +0.05 24 8 595 +8
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.07 24 0 586 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.07 23 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.12 24 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 +0.13 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.12 26 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 +0.12 0 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 +0.12 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 60 0
30MAR27 4.80 P 0.07 0.07 0.07 0.08 +0.01 25 150 90 +30
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.02 25 0 90 0
30MAR27 5.00 P 0.10 0.10 0.10 0.12 +0.02 25 510 330 +120
30MAR27 5.25 P 0.16 0.16 0.16 0.19 +0.03 25 30 80 +30
30MAR27 5.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 +0.06 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 +0.07 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 +0.08 24 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.10 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 +0.13 26 0 125 0
30MAR27 7.00 P 1.16 1.16 1.16 1.30 +0.14 25 30 113 -22
30MAR27 7.25 P 0.00 0.00 0.00 1.53 +0.12 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 +0.13 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.76 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 +0.01 24 0 132 0
29JUN27 4.80 P 0.18 0.18 0.18 0.20 +0.01 24 30 150 0
29JUN27 4.90 P 0.19 0.19 0.19 0.23 +0.01 24 90 150 +90
29JUN27 5.00 P 0.21 0.23 0.21 0.26 +0.02 23 120 60 +60
29JUN27 5.25 P 0.00 0.00 0.00 0.37 +0.04 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.04 23 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.64 +0.05 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 +0.06 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.98 +0.07 22 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 +0.08 21 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.37 +0.09 20 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.58 +0.09 18 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 +0.10 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.48 +0.11 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.71 +0.11 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.94 +0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.41 +0.12 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.65 +0.12 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.89 +0.12 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 +0.02 24 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.32 +0.03 24 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.56 +0.05 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.70 +0.06 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.86 +0.06 23 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.03 +0.07 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.22 +0.08 22 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.41 +0.08 21 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.62 +0.09 21 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.83 +0.10 19 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.05 +0.11 15 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.49 +0.10 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
TOTAL PUT 1,547 13,451 +230
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$ 79.850
11SEP26 60.00 C 0.00 0.00 0.00 19.85 - 0 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 18.85 - 0 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 17.85 +0.29 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.85 +0.29 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 15.85 +0.29 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.85 +0.29 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.85 +0.29 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.85 +0.29 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.85 +0.29 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.85 +0.29 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.85 +0.29 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.85 +0.29 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.85 +0.29 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 6.85 +0.29 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 5.85 +0.29 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 4.85 +0.28 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 3.85 +0.28 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 2.85 +0.29 0 0 0 0
11SEP26 78.00 C 0.83 0.83 0.50 1.85 +0.19 0 30 0 0
11SEP26 79.00 C 0.29 1.00 0.28 0.85 -0.11 0 126 0 -1
11SEP26 80.00 C 0.10 0.39 0.10 0.00 -0.46 0 135 91 +71
11SEP26 81.00 C 0.06 0.06 0.04 0.00 -0.18 0 40 101 +4
11SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 180 0
11SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 238 0
11SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
11SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
11SEP26 86.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 137 0
11SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
11SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
11SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
11SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
11SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
11SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
11SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
11SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
11SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
11SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
11SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
11SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.88 - 0 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 18.89 - 69 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 17.89 +0.30 64 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.89 +0.30 59 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.89 +0.30 55 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.89 +0.30 50 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.89 +0.30 46 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.89 +0.30 41 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.89 +0.29 36 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.89 +0.29 27 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.89 +0.29 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.90 +0.29 34 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.91 +0.28 34 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.93 +0.26 33 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.98 +0.25 34 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 5.02 +0.24 32 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 4.24 +0.29 36 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 3.26 -0.05 31 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 2.66 +0.18 35 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 2.01 +0.13 34 0 4 0
18SEP26 80.00 C 0.98 1.66 0.87 1.42 +0.03 33 73 45 +44
18SEP26 81.00 C 0.92 1.17 0.92 1.02 +0.02 33 74 74 +55
18SEP26 82.00 C 0.40 0.90 0.40 0.73 +0.02 34 56 92 +43
18SEP26 83.00 C 0.28 0.63 0.28 0.48 +0.01 34 61 158 +14
18SEP26 84.00 C 0.06 0.34 0.06 0.30 -0.03 34 20 198 +2
18SEP26 85.00 C 0.20 0.29 0.20 0.18 -0.03 34 163 488 +60
18SEP26 86.00 C 0.16 0.23 0.16 0.11 -0.02 34 135 152 +30
18SEP26 87.00 C 0.13 0.13 0.13 0.06 -0.02 34 3 22 0
18SEP26 88.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 20 0
18SEP26 89.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 34 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 28 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 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 54 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.90 - 127 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 46.90 +0.30 115 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.90 +0.30 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.90 +0.30 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.90 +0.29 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.91 +0.30 114 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 41.91 +0.30 107 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.91 +0.30 99 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.91 +0.30 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.91 +0.30 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.91 +0.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.91 +0.29 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.92 +0.30 89 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.92 +0.30 83 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.92 +0.30 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.92 +0.30 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.92 +0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.92 +0.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.92 +0.29 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 27.43 +0.30 60 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 24.93 +0.29 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.44 +0.30 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.94 +0.30 38 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 17.44 +0.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.95 +0.29 32 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 12.48 +0.30 35 0 132 0
29SEP26 70.00 C 8.85 8.85 8.55 10.06 +0.31 35 118 200 -55
29SEP26 72.50 C 0.00 0.00 0.00 7.75 +0.33 35 0 1,044 0
29SEP26 75.00 C 4.48 4.98 4.40 5.63 +0.32 34 30 813 0
29SEP26 77.50 C 3.25 4.05 3.25 3.75 +0.22 33 41 1,135 -30
29SEP26 80.00 C 1.68 2.66 1.68 2.41 +0.28 34 685 1,445 -13
29SEP26 82.50 C 1.02 1.58 1.00 1.44 +0.17 34 513 1,890 -81
29SEP26 85.00 C 0.58 0.92 0.57 0.81 +0.15 35 596 4,695 +248
29SEP26 87.50 C 0.34 0.50 0.30 0.41 +0.10 35 320 2,151 +62
29SEP26 90.00 C 0.21 0.32 0.18 0.19 +0.06 35 556 6,944 +349
29SEP26 92.50 C 0.13 0.20 0.12 0.08 +0.02 35 212 2,883 +148
29SEP26 95.00 C 0.09 0.15 0.09 0.04 +0.02 36 63 12,405 -25
29SEP26 97.50 C 0.07 0.11 0.07 0.02 +0.01 37 12 3,420 0
29SEP26 100.00 C 0.07 0.08 0.02 0.01 0.00 38 44 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 0.04 0.04 0.04 0.01 0.00 45 2 8,125 -2
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 52 0 1,526 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,263 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,917 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,036 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 467 0
29SEP26 125.00 C 0.01 0.01 0.01 0.01 0.00 70 80 523 +80
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 102 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 112 0 147 0
29OCT26 32.00 C 0.00 0.00 0.00 47.98 - 80 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 46.98 +0.38 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.98 +0.38 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.90 +0.21 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.99 +0.29 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.91 +0.30 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.91 +0.30 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.91 +0.30 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.91 +0.30 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.91 +0.29 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.91 +0.19 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.91 +0.29 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.92 +0.28 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.92 +0.19 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.92 +0.28 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 32.93 +0.27 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.93 +0.26 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.94 +0.27 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.92 +0.17 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.43 +0.17 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.97 +0.19 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.55 +0.21 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.14 +0.24 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.72 +0.24 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.32 +0.22 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.03 +0.30 35 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 11.00 +0.43 37 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 8.94 +0.38 36 0 30 0
29OCT26 75.00 C 5.95 6.17 5.95 7.15 +0.32 36 31 121 +1
29OCT26 77.50 C 5.58 5.58 5.56 5.56 +0.29 36 11 84 +11
29OCT26 80.00 C 3.54 4.21 3.39 4.23 +0.29 35 86 228 -37
29OCT26 82.50 C 2.50 2.50 2.50 3.16 +0.22 36 10 792 +10
29OCT26 85.00 C 1.90 1.90 1.80 2.33 +0.17 36 5 813 +4
29OCT26 87.50 C 1.83 1.83 1.83 1.68 +0.16 36 30 817 0
29OCT26 90.00 C 1.05 1.35 1.05 1.17 +0.13 36 70 1,983 +3
29OCT26 92.50 C 0.73 0.98 0.73 0.79 +0.09 36 17 772 +17
29OCT26 95.00 C 0.55 0.75 0.54 0.53 +0.08 36 100 673 +19
29OCT26 97.50 C 0.46 0.53 0.46 0.34 +0.05 36 26 682 +16
29OCT26 100.00 C 0.35 0.35 0.33 0.22 +0.04 36 158 1,134 +37
29OCT26 102.50 C 0.37 0.37 0.36 0.14 +0.03 36 21 360 -6
29OCT26 105.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 470 0
29OCT26 107.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 675 0
29OCT26 112.50 C 0.00 0.00 0.00 0.02 0.00 36 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29OCT26 127.50 C 0.10 0.10 0.10 0.01 0.00 44 38 1,185 +38
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29OCT26 135.00 C 0.07 0.07 0.07 0.01 0.00 49 2 1 -2
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
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 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
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 66 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 257 0
27NOV26 32.00 C 0.00 0.00 0.00 48.05 - 0 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 46.98 +0.19 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.98 +0.21 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.07 +0.29 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.08 +0.36 52 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 43.08 +0.34 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 42.09 +0.34 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.10 +0.35 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.10 +0.34 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.05 +0.28 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.12 +0.30 45 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 37.12 +0.33 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 36.13 +0.33 37 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.14 +0.33 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.14 +0.32 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.15 +0.31 35 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 32.16 +0.31 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.17 +0.30 38 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 30.18 +0.28 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.85 +0.39 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.43 +0.41 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.02 +0.40 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.63 +0.40 42 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 18.18 +0.29 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.36 +0.70 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.18 +0.70 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.79 +0.28 37 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 9.97 +0.27 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.41 +0.35 37 0 7 0
27NOV26 77.50 C 7.00 7.00 7.00 6.92 +0.28 37 1 17 +1
27NOV26 80.00 C 0.00 0.00 0.00 5.65 +0.26 37 0 132 0
27NOV26 82.50 C 0.00 0.00 0.00 4.58 +0.23 37 0 216 0
27NOV26 85.00 C 0.00 0.00 0.00 3.68 +0.21 37 0 612 0
27NOV26 87.50 C 0.00 0.00 0.00 2.89 +0.16 37 0 613 0
27NOV26 90.00 C 0.00 0.00 0.00 2.24 +0.14 37 0 7,915 0
27NOV26 92.50 C 2.01 2.01 2.01 1.72 +0.12 37 1 725 +1
27NOV26 95.00 C 0.00 0.00 0.00 1.31 +0.10 37 0 846 0
27NOV26 97.50 C 1.03 1.03 1.03 0.99 +0.08 37 1 571 0
27NOV26 100.00 C 0.00 0.00 0.00 0.73 +0.06 37 0 994 0
27NOV26 102.50 C 0.00 0.00 0.00 0.54 +0.05 37 0 446 0
27NOV26 105.00 C 0.00 0.00 0.00 0.40 +0.04 37 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.29 +0.03 37 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 0.00 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 0.00 37 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 0.17 0.17 0.17 0.01 0.00 38 2 105 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 48 0 50 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
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 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 32.00 C 0.00 0.00 0.00 48.14 - 41 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 47.15 +0.30 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.16 +0.30 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.17 +0.30 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.18 +0.30 47 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 43.19 +0.30 46 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 42.19 +0.29 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.20 +0.29 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 40.21 +0.29 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.22 +0.29 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 38.23 +0.29 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.24 +0.29 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.25 +0.29 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.27 +0.30 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.28 +0.30 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.29 +0.30 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.31 +0.30 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.56 +0.45 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.42 +0.27 42 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 28.02 +0.26 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.68 +0.28 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.30 +0.25 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.04 +0.33 40 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 18.81 +0.34 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.68 +0.35 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.95 +0.65 40 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 12.69 +0.31 37 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 10.98 +0.31 37 0 181 0
30DEC26 75.00 C 8.90 9.60 8.90 9.41 +0.21 37 75 187 +75
30DEC26 77.50 C 7.32 8.29 7.32 8.10 +0.30 37 54 64 +33
30DEC26 80.00 C 6.33 6.33 6.33 6.85 +0.28 37 2 151 +2
30DEC26 82.50 C 5.02 5.02 5.02 5.77 +0.25 37 3 197 0
30DEC26 85.00 C 4.20 4.85 4.20 4.86 +0.25 38 48 1,275 0
30DEC26 87.50 C 3.51 3.51 3.51 4.01 +0.22 37 15 931 0
30DEC26 90.00 C 2.94 3.45 2.93 3.29 +0.21 37 60 3,959 +26
30DEC26 92.50 C 0.00 0.00 0.00 2.68 +0.18 37 0 2,629 0
30DEC26 95.00 C 2.07 2.07 2.02 2.17 +0.16 37 55 4,990 -30
30DEC26 97.50 C 0.00 0.00 0.00 1.74 +0.14 37 0 1,019 0
30DEC26 100.00 C 1.46 1.76 1.46 1.40 +0.13 37 7 3,311 +3
30DEC26 102.50 C 0.00 0.00 0.00 1.11 +0.10 37 2 805 +2
30DEC26 105.00 C 0.00 0.00 0.00 0.88 +0.09 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 +0.07 37 0 213 0
30DEC26 110.00 C 0.95 0.95 0.94 0.54 +0.06 37 30 3,182 +20
30DEC26 112.50 C 0.00 0.00 0.00 0.43 +0.06 37 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.33 +0.04 37 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.26 +0.04 37 0 498 0
30DEC26 120.00 C 0.50 0.64 0.50 0.20 +0.03 37 70 778 0
30DEC26 122.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 1,337 0
30DEC26 130.00 C 0.37 0.37 0.37 0.07 +0.01 37 16 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 0.00 37 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 0.00 37 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 0.00 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 0.25 0.25 0.25 0.01 0.00 38 1 274 -1
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 32.00 C 0.00 0.00 0.00 48.38 - 41 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 47.39 +0.29 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.41 +0.30 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.43 +0.30 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.45 +0.30 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.47 +0.30 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.49 +0.30 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.51 +0.30 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.53 +0.30 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.56 +0.30 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.58 +0.29 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.06 +0.44 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.29 +0.63 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.30 +0.58 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.39 +0.63 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.46 +0.65 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.51 +0.64 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.53 +0.60 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.61 +0.53 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 29.27 +0.50 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.11 +0.59 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.91 +0.55 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.76 +0.54 42 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 20.72 +0.54 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.77 +0.64 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.60 +0.31 38 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 14.92 +0.33 37 0 114 0
30MAR27 72.50 C 12.47 12.47 12.47 13.44 +0.45 38 10 121 +10
30MAR27 75.00 C 0.00 0.00 0.00 12.02 +0.42 38 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 10.68 +0.40 38 0 34 0
30MAR27 80.00 C 0.00 0.00 0.00 9.48 +0.39 38 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 8.39 +0.37 38 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 7.43 +0.24 38 0 145 0
30MAR27 87.50 C 0.00 0.00 0.00 6.54 +0.29 38 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 5.72 +0.20 38 0 4,108 0
30MAR27 92.50 C 0.00 0.00 0.00 5.00 +0.19 38 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 4.35 +0.17 37 0 269 0
30MAR27 97.50 C 3.57 3.57 3.57 3.78 +0.16 37 1 704 +1
30MAR27 100.00 C 0.00 0.00 0.00 3.27 +0.14 37 0 1,251 0
30MAR27 102.50 C 0.00 0.00 0.00 2.83 +0.13 37 0 523 0
30MAR27 105.00 C 0.00 0.00 0.00 2.45 +0.13 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 2.11 +0.11 37 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 1.81 +0.10 37 0 1,721 0
30MAR27 112.50 C 0.00 0.00 0.00 1.56 +0.09 37 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.34 +0.08 37 0 286 0
30MAR27 117.50 C 0.00 0.00 0.00 1.15 +0.08 37 0 144 0
30MAR27 120.00 C 0.00 0.00 0.00 0.98 +0.06 37 0 342 0
30MAR27 122.50 C 0.00 0.00 0.00 0.84 +0.06 37 0 146 0
30MAR27 125.00 C 0.00 0.00 0.00 0.72 +0.06 37 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.61 +0.04 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.52 +0.04 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.32 +0.03 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.23 +0.02 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 48.57 - 38 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 47.59 +0.29 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.62 +0.30 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.65 +0.30 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.68 +0.30 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.72 +0.30 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.21 +0.76 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.79 +0.30 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.83 -0.20 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.88 -0.21 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.93 -0.23 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.06 -0.17 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.29 -0.01 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.30 -0.07 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.39 -0.07 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.46 -0.10 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.51 -0.14 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.53 -0.21 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.61 -0.25 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.40 -0.27 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.85 +0.30 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.79 +0.30 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.75 +0.24 40 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 21.83 +0.31 39 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 20.29 +0.45 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 18.29 +0.26 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.89 +0.36 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 15.38 +0.41 38 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 13.94 +0.35 38 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 12.66 +0.34 38 0 85 0
29JUN27 80.00 C 11.82 11.82 11.82 11.48 +0.31 38 2 68 0
29JUN27 82.50 C 10.47 10.47 10.45 10.42 +0.31 38 34 20 0
29JUN27 85.00 C 0.00 0.00 0.00 9.45 +0.27 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 8.59 +0.22 38 0 478 0
29JUN27 90.00 C 7.55 7.55 7.55 7.55 +0.06 37 1 503 +1
29JUN27 92.50 C 0.00 0.00 0.00 6.95 +0.17 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 6.25 +0.17 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 5.58 +0.14 38 0 16 0
29JUN27 100.00 C 5.31 5.31 5.31 5.04 +0.15 38 2 215 0
29JUN27 102.50 C 4.96 4.96 4.96 4.50 +0.14 38 1 138 +1
29JUN27 105.00 C 0.00 0.00 0.00 4.02 +0.12 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.61 +0.12 38 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 3.21 +0.12 38 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 2.87 +0.10 38 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.57 +0.09 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.28 +0.09 37 0 47 0
29JUN27 120.00 C 2.38 2.38 2.38 2.03 +0.08 38 2 580 -2
29JUN27 122.50 C 0.00 0.00 0.00 1.82 +0.07 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.62 +0.08 37 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 1.42 +0.05 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.28 +0.05 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.14 +0.05 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.00 +0.05 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.89 +0.04 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.80 +0.04 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.62 +0.03 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.54 +0.02 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 0.43 +0.03 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.37 +0.02 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.35 +0.02 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 48.59 - 37 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 47.63 +0.30 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.66 +0.30 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.70 +0.29 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.75 +0.30 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.79 +0.29 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.21 +0.66 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.91 +0.30 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.97 -0.06 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.05 -0.04 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.12 -0.04 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.20 -0.03 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.31 +0.01 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.41 +0.04 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.52 +0.06 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.65 +0.09 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.80 +0.15 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.94 +0.20 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.09 +0.23 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 30.05 +0.29 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.06 +0.28 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.16 +0.28 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.35 +0.27 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.60 +0.27 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.97 -0.21 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.40 -0.19 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.95 -0.11 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.56 -0.08 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.60 +0.28 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 14.37 +0.28 38 0 2 0
29SEP27 80.00 C 12.45 12.45 12.45 13.23 +0.28 38 1 4 +1
29SEP27 82.50 C 0.00 0.00 0.00 12.24 +0.38 38 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 11.22 +0.25 38 0 2 0
29SEP27 87.50 C 0.00 0.00 0.00 10.31 +0.24 38 0 32 0
29SEP27 90.00 C 0.00 0.00 0.00 9.46 +0.20 38 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 8.60 +0.16 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.92 +0.16 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.24 +0.15 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.57 +0.13 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.04 +0.13 37 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 5.52 +0.13 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 5.00 +0.13 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 4.59 +0.11 37 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 4.20 +0.11 37 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 3.80 +0.10 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.46 +0.09 37 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 3.17 +0.08 37 0 820 0
29SEP27 122.50 C 0.00 0.00 0.00 2.81 +0.01 37 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 2.53 +0.01 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.31 -0.01 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.12 0.00 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.93 +0.01 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.74 +0.02 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.58 0.00 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.45 0.00 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.32 0.00 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.19 +0.04 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.08 +0.03 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.99 +0.03 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.91 +0.03 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.82 +0.03 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.68 +0.03 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
TOTAL CALL 5,291 178,647 +1,258
11SEP26 60.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 77.00 P 0.12 0.12 0.12 0.00 -0.05 0 2 17 +2
11SEP26 78.00 P 0.20 0.23 0.05 0.00 -0.16 0 9 47 -1
11SEP26 79.00 P 0.75 0.88 0.01 0.00 -0.44 0 680 195 +101
11SEP26 80.00 P 1.81 1.81 0.10 0.15 -0.80 0 407 0 -97
11SEP26 81.00 P 1.01 1.01 0.93 1.15 -0.53 0 6 0 -55
11SEP26 82.00 P 3.50 3.50 1.70 2.15 -0.43 0 4 0 -233
11SEP26 83.00 P 4.25 4.25 3.05 3.15 -0.39 0 20 0 -173
11SEP26 84.00 P 4.00 4.16 4.00 4.15 -0.43 0 3 0 -347
11SEP26 85.00 P 6.40 6.40 4.80 5.15 -0.46 0 15 0 -242
11SEP26 86.00 P 7.40 7.40 6.19 6.15 -0.47 0 7 0 -159
11SEP26 87.00 P 0.00 0.00 0.00 7.15 -0.47 0 0 0 -75
11SEP26 88.00 P 0.00 0.00 0.00 8.15 -0.47 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 9.15 -0.47 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 10.15 -0.47 0 0 0 -1
11SEP26 91.00 P 0.00 0.00 0.00 11.15 -0.47 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 12.15 -0.47 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 13.15 -0.47 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 14.15 -0.47 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 15.15 -0.47 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 16.15 -0.47 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 17.15 -0.46 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 18.15 -0.46 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 19.15 -0.46 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 20.15 -0.46 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 21.15 -0.46 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 22.15 -0.46 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 23.15 -0.46 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 24.15 -0.46 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 25.15 -0.46 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 26.15 -0.46 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 27.15 -0.46 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 28.15 -0.46 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 29.15 -0.46 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 30.15 -0.46 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 31.15 -0.46 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 32.15 -0.46 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
18SEP26 72.00 P 0.11 0.11 0.07 0.02 -0.02 34 6 16 +6
18SEP26 73.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
18SEP26 74.00 P 0.29 0.29 0.29 0.09 -0.05 35 1 1 +1
18SEP26 75.00 P 0.29 0.29 0.20 0.16 -0.09 34 16 96 +6
18SEP26 76.00 P 0.40 0.40 0.40 0.29 -0.12 34 2 32 0
18SEP26 77.00 P 1.00 1.00 0.50 0.48 -0.16 34 23 74 +3
18SEP26 78.00 P 1.25 1.42 0.62 0.76 -0.20 34 70 55 +52
18SEP26 79.00 P 1.05 1.05 1.05 1.14 -0.24 35 4 34 +1
18SEP26 80.00 P 2.34 2.55 1.55 1.62 -0.28 35 45 81 +17
18SEP26 81.00 P 0.00 0.00 0.00 2.21 -0.30 35 0 17 0
18SEP26 82.00 P 0.00 0.00 0.00 2.89 -0.32 36 0 30 0
18SEP26 83.00 P 4.77 4.82 4.60 3.63 -0.26 36 11 155 +6
18SEP26 84.00 P 0.00 0.00 0.00 4.54 -0.33 39 0 7 0
18SEP26 85.00 P 4.79 4.79 4.79 5.29 -0.32 34 5 7 +5
18SEP26 86.00 P 0.00 0.00 0.00 6.22 -0.40 34 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.18 -0.44 34 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.16 -0.46 34 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 9.15 -0.47 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.15 -0.47 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 11.15 -0.47 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.15 -0.47 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 13.15 -0.47 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.15 -0.47 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.37 -0.28 80 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 16.37 -0.27 84 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.37 -0.24 88 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.37 -0.24 92 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.37 -0.24 95 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.37 -0.24 98 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 21.37 -0.24 102 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 22.37 -0.24 105 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 23.37 -0.24 108 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 24.37 -0.24 112 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 25.37 -0.24 115 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 26.37 -0.24 118 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 - 145 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 465 0
29SEP26 65.00 P 0.05 0.05 0.05 0.01 0.00 36 5 521 0
29SEP26 67.50 P 0.13 0.13 0.13 0.03 0.00 35 22 895 -22
29SEP26 70.00 P 0.25 0.26 0.25 0.11 +0.02 35 105 1,735 -30
29SEP26 72.50 P 0.49 0.52 0.32 0.30 +0.02 35 275 5,686 -18
29SEP26 75.00 P 1.00 1.00 0.73 0.71 +0.03 35 104 2,845 -32
29SEP26 77.50 P 1.80 1.97 1.19 1.39 -0.04 34 362 3,104 +129
29SEP26 80.00 P 3.03 3.10 2.20 2.54 -0.06 35 352 5,439 -168
29SEP26 82.50 P 4.89 4.89 3.76 4.08 -0.12 36 235 3,995 -157
29SEP26 85.00 P 7.00 7.05 5.44 5.90 -0.26 36 103 13,125 -91
29SEP26 87.50 P 8.20 8.20 8.20 8.08 -0.32 38 1 4,178 0
29SEP26 90.00 P 10.50 10.50 10.40 10.56 -0.23 45 60 11,295 -25
29SEP26 92.50 P 0.00 0.00 0.00 12.79 -0.16 42 0 4,309 0
29SEP26 95.00 P 0.00 0.00 0.00 15.37 -0.28 52 0 14,196 0
29SEP26 97.50 P 0.00 0.00 0.00 17.80 -0.41 54 0 2,817 0
29SEP26 100.00 P 20.00 20.00 20.00 20.37 -0.34 64 5 5,339 0
29SEP26 102.50 P 0.00 0.00 0.00 23.00 -0.02 74 0 1,639 0
29SEP26 105.00 P 25.29 25.34 25.29 25.37 -0.44 74 30 2,897 0
29SEP26 107.50 P 29.31 29.31 27.80 27.65 -0.48 0 49 2,000 -142
29SEP26 110.00 P 30.30 30.30 30.30 30.15 -0.46 0 25 150 0
29SEP26 112.50 P 0.00 0.00 0.00 32.87 -0.08 88 0 84 0
29SEP26 115.00 P 36.81 36.81 35.30 35.15 -0.30 0 49 432 0
29SEP26 117.50 P 0.00 0.00 0.00 37.87 -0.08 97 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.37 -0.08 102 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.84 -0.11 104 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.37 -0.08 110 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.87 -0.08 113 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.34 -0.11 115 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 52.89 -0.06 122 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.39 -0.06 126 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 57.89 -0.06 129 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 60.40 -0.05 133 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.90 -0.05 137 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.39 -0.06 139 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.89 -0.06 143 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.39 -0.06 146 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.90 -0.05 150 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.39 -0.06 152 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.90 -0.05 156 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.40 -0.05 159 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 82.89 -0.06 161 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 85.37 -0.08 163 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 87.87 -0.08 165 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 90.40 -0.05 171 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.12 0.11 0.02 0.00 37 90 317 +90
29OCT26 60.00 P 0.15 0.16 0.15 0.04 0.00 35 6 759 +6
29OCT26 62.50 P 0.28 0.28 0.27 0.10 0.00 36 40 664 0
29OCT26 65.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 344 0
29OCT26 67.50 P 0.62 0.63 0.61 0.43 +0.01 36 19 483 0
29OCT26 70.00 P 0.96 1.05 0.77 0.77 +0.01 36 68 639 +28
29OCT26 72.50 P 1.51 1.59 1.20 1.30 +0.01 36 136 980 +80
29OCT26 75.00 P 2.30 2.30 1.83 2.00 -0.02 36 32 1,134 -22
29OCT26 77.50 P 2.82 2.82 2.70 2.86 -0.05 35 43 727 -2
29OCT26 80.00 P 4.03 4.08 4.03 4.08 -0.05 35 6 928 +5
29OCT26 82.50 P 6.00 6.21 5.32 5.46 -0.15 35 8 2,402 +2
29OCT26 85.00 P 7.80 7.96 7.02 7.18 -0.23 36 10 4,640 0
29OCT26 87.50 P 0.00 0.00 0.00 9.08 -0.24 36 0 2,633 0
29OCT26 90.00 P 0.00 0.00 0.00 11.16 -0.25 37 0 4,071 0
29OCT26 92.50 P 14.29 14.69 13.20 13.54 0.00 41 5 933 -2
29OCT26 95.00 P 15.00 15.00 15.00 15.90 -0.06 43 1 1,279 -1
29OCT26 97.50 P 0.00 0.00 0.00 17.80 -0.62 36 0 731 0
29OCT26 100.00 P 20.20 20.20 20.20 20.37 -0.35 41 1 349 0
29OCT26 102.50 P 0.00 0.00 0.00 23.00 -0.19 48 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 25.37 -0.44 48 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 27.87 -0.26 52 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 30.37 -0.24 55 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 32.87 -0.08 58 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 35.37 -0.08 61 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 37.87 -0.08 63 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.37 -0.08 66 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.87 -0.08 69 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.37 -0.08 71 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.87 -0.08 74 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.37 -0.08 76 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.89 -0.06 79 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.39 -0.06 82 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.89 -0.06 84 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.40 -0.05 87 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.90 -0.05 89 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.39 -0.06 91 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.89 -0.06 93 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.39 -0.06 95 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.90 -0.05 98 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.39 -0.06 99 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.90 -0.05 101 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.40 -0.05 103 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 82.89 -0.06 105 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 85.37 -0.08 106 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 87.87 -0.08 107 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 90.40 -0.05 110 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 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 0.00 38 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 0.00 37 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 0.00 37 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.21 0.00 37 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.38 0.00 37 0 41 0
27NOV26 65.00 P 0.00 0.00 0.00 0.64 0.00 37 0 35 0
27NOV26 67.50 P 1.33 1.33 1.33 1.02 -0.01 37 12 33 0
27NOV26 70.00 P 1.84 1.86 1.84 1.55 -0.01 37 30 114 -8
27NOV26 72.50 P 0.00 0.00 0.00 2.24 -0.03 37 0 417 0
27NOV26 75.00 P 3.33 3.33 2.93 3.02 -0.06 37 11 620 -1
27NOV26 77.50 P 4.52 4.56 3.90 4.00 -0.12 36 60 679 0
27NOV26 80.00 P 5.87 5.87 5.06 5.20 -0.12 36 45 788 -1
27NOV26 82.50 P 0.00 0.00 0.00 6.64 -0.13 36 0 659 0
27NOV26 85.00 P 9.00 9.00 9.00 8.43 -0.11 38 1 1,258 -1
27NOV26 87.50 P 0.00 0.00 0.00 10.08 -0.28 37 0 1,349 0
27NOV26 90.00 P 0.00 0.00 0.00 11.88 -0.16 37 0 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 14.09 -0.18 39 0 271 0
27NOV26 95.00 P 0.00 0.00 0.00 16.16 -0.34 38 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 18.27 -0.15 37 0 255 0
27NOV26 100.00 P 0.00 0.00 0.00 20.64 -0.37 39 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 23.00 -0.33 40 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 25.37 -0.44 40 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 27.87 -0.30 43 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 30.37 -0.29 45 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 32.87 -0.26 48 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 35.37 -0.26 50 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 37.87 -0.08 52 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 40.37 -0.08 55 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 42.87 -0.22 57 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 45.37 -0.08 59 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.87 -0.08 61 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.37 -0.08 63 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.89 -0.06 66 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.39 -0.06 67 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.89 -0.06 69 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.40 -0.05 71 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.90 -0.05 73 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.39 -0.06 75 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.89 -0.06 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.39 -0.06 78 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.90 -0.05 80 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.39 -0.06 82 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.90 -0.05 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.40 -0.05 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 82.89 -0.19 86 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 85.37 -0.08 87 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 87.87 -0.08 89 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 90.40 -0.05 91 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 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 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 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 41 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 38 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 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 37 0 7 0
30DEC26 50.00 P 0.24 0.24 0.24 0.05 +0.01 38 40 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 0.00 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 3,408 0
30DEC26 62.50 P 1.06 1.06 0.98 0.75 +0.02 37 30 328 +15
30DEC26 65.00 P 1.42 1.42 1.26 1.13 +0.02 37 50 1,756 +30
30DEC26 67.50 P 1.71 1.71 1.71 1.64 +0.02 37 15 763 +15
30DEC26 70.00 P 2.50 2.50 2.30 2.29 +0.02 37 36 9,770 +21
30DEC26 72.50 P 0.00 0.00 0.00 3.01 -0.06 37 0 1,158 0
30DEC26 75.00 P 3.80 3.98 3.80 3.98 +0.02 37 26 1,822 +5
30DEC26 77.50 P 4.91 4.94 4.91 4.93 -0.06 36 77 1,220 -60
30DEC26 80.00 P 6.79 6.79 6.73 6.16 -0.09 36 16 1,937 +1
30DEC26 82.50 P 8.30 8.34 7.53 7.58 -0.15 36 22 2,110 +6
30DEC26 85.00 P 10.00 10.00 10.00 9.23 -0.18 37 1 7,055 +1
30DEC26 87.50 P 0.00 0.00 0.00 10.98 -0.20 37 0 1,371 0
30DEC26 90.00 P 13.10 13.10 13.10 12.82 -0.25 38 1 6,214 -1
30DEC26 92.50 P 0.00 0.00 0.00 14.77 -0.32 38 3 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 16.79 +0.29 38 0 4,820 0
30DEC26 97.50 P 0.00 0.00 0.00 18.94 +0.10 39 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 21.11 -0.16 39 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 23.27 -0.45 38 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 25.58 -0.52 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 27.88 -0.46 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 30.37 -0.30 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 32.87 -0.30 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 35.37 -0.31 44 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 37.87 -0.20 46 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 40.37 -0.08 48 0 129 0
30DEC26 122.50 P 0.00 0.00 0.00 42.87 -0.22 50 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 45.37 -0.08 51 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 47.87 -0.08 53 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 50.37 -0.08 55 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 52.89 -0.06 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.39 -0.06 59 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 57.89 -0.06 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.40 -0.05 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.90 -0.17 64 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 65.39 -0.06 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.89 -0.06 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.39 -0.06 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.90 -0.05 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.39 -0.06 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.90 -0.05 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.40 -0.05 74 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 82.89 -0.19 75 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 85.37 -0.08 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 87.87 -0.08 77 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 90.40 -0.05 79 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 0.00 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 0.00 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30MAR27 50.00 P 0.66 0.66 0.66 0.29 +0.01 37 30 594 -29
30MAR27 52.50 P 0.00 0.00 0.00 0.45 0.00 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 35 0
30MAR27 57.50 P 1.32 1.32 1.32 0.97 0.00 37 1 292 +1
30MAR27 60.00 P 1.73 1.73 1.73 1.36 0.00 37 15 6,350 +15
30MAR27 62.50 P 1.99 1.99 1.99 1.86 0.00 37 15 230 0
30MAR27 65.00 P 2.71 2.71 2.71 2.45 -0.01 37 13 1,270 +13
30MAR27 67.50 P 0.00 0.00 0.00 3.14 0.00 37 0 390 0
30MAR27 70.00 P 0.00 0.00 0.00 3.87 -0.06 37 0 6,297 0
30MAR27 72.50 P 0.00 0.00 0.00 4.70 -0.09 36 0 370 0
30MAR27 75.00 P 0.00 0.00 0.00 5.68 -0.13 36 0 1,113 0
30MAR27 77.50 P 6.85 6.85 6.85 6.82 -0.14 36 15 919 0
30MAR27 80.00 P 8.50 8.50 8.50 8.09 -0.15 36 15 664 -5
30MAR27 82.50 P 10.15 10.15 10.15 9.49 -0.05 36 15 403 0
30MAR27 85.00 P 0.00 0.00 0.00 11.12 -0.10 37 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 12.76 -0.18 37 0 1,665 0
30MAR27 90.00 P 0.00 0.00 0.00 14.56 -0.46 37 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 16.34 -0.10 37 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 18.21 -0.63 37 0 888 0
30MAR27 97.50 P 0.00 0.00 0.00 20.18 -0.04 37 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 22.22 +0.02 37 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 24.32 -0.23 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 26.41 -0.34 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.72 -0.24 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 30.84 -0.37 37 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 33.12 -0.44 37 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 35.38 -0.52 36 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 37.87 -0.36 37 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 40.37 -0.28 39 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 42.87 -0.23 40 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 45.37 -0.21 42 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 47.87 -0.38 43 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 50.37 -0.08 44 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 52.89 -0.06 46 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 55.39 -0.06 47 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 57.89 -0.06 49 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.40 -0.05 50 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 62.90 -0.17 51 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 65.39 -0.06 52 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.89 -0.06 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.39 -0.06 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.90 -0.05 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.39 -0.06 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.90 -0.05 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.40 -0.05 59 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 82.89 -0.19 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 85.37 -0.08 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 87.87 -0.08 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 90.40 -0.05 64 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 0.00 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 0.00 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 0.00 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 -0.01 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 0.00 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.70 +0.02 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.99 0.00 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.36 -0.01 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.80 -0.01 37 0 139 0
29JUN27 60.00 P 2.48 2.48 2.48 2.33 -0.01 38 30 335 -30
29JUN27 62.50 P 0.00 0.00 0.00 2.98 -0.02 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.62 -0.07 37 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.35 -0.09 37 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 5.19 -0.10 37 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 6.14 -0.10 36 0 604 0
29JUN27 75.00 P 7.50 7.50 7.50 7.22 -0.13 36 1 3,404 +1
29JUN27 77.50 P 8.94 8.94 8.94 8.40 -0.15 36 15 296 +15
29JUN27 80.00 P 10.25 10.25 9.65 9.70 -0.16 36 33 945 +1
29JUN27 82.50 P 11.11 11.11 11.11 11.10 -0.18 36 30 349 +30
29JUN27 85.00 P 12.41 12.41 12.41 12.65 -0.14 37 5 1,042 +5
29JUN27 87.50 P 0.00 0.00 0.00 14.27 -0.17 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 15.97 -0.19 37 3 349 0
29JUN27 92.50 P 0.00 0.00 0.00 17.70 -0.12 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 19.55 -0.13 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 21.46 -0.16 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 23.37 -0.23 37 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 25.28 -0.41 37 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 27.45 -0.36 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.55 -0.37 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.65 -0.45 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 33.84 -0.49 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 36.07 -0.52 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 38.33 -0.43 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.91 -0.03 39 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 43.24 -0.05 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.41 -0.26 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.87 -0.38 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.40 -0.11 40 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 52.89 -0.08 41 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 55.39 -0.06 42 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 57.89 -0.06 43 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 60.40 -0.05 44 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 62.90 -0.17 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.39 -0.06 46 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 67.89 -0.06 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.39 -0.06 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.90 -0.05 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.39 -0.06 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.90 -0.05 51 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.40 -0.05 52 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 82.89 -0.19 53 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 85.37 -0.08 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 87.87 -0.08 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 90.40 -0.05 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.07 0.00 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.09 0.00 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.14 0.00 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.30 0.00 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.57 0.00 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.65 0.00 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.89 -0.01 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.01 0.00 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.12 -0.01 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.52 -0.02 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.98 -0.02 37 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 2.52 -0.02 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.16 +0.02 37 0 4 0
29SEP27 62.50 P 4.15 4.15 4.15 3.82 -0.07 37 45 47 +45
29SEP27 65.00 P 0.00 0.00 0.00 4.47 -0.14 36 0 1 0
29SEP27 67.50 P 5.50 5.53 5.50 5.39 -0.04 37 40 48 +40
29SEP27 70.00 P 6.55 6.55 6.25 6.23 -0.09 36 190 1,062 +170
29SEP27 72.50 P 7.51 7.51 7.42 7.24 -0.13 36 338 418 +318
29SEP27 75.00 P 0.00 0.00 0.00 8.37 -0.13 36 0 530 0
29SEP27 77.50 P 9.92 9.92 9.50 9.58 -0.15 36 19 92 +10
29SEP27 80.00 P 0.00 0.00 0.00 10.84 -0.22 36 0 349 0
29SEP27 82.50 P 12.86 12.86 12.86 12.23 -0.26 36 1 91 +1
29SEP27 85.00 P 0.00 0.00 0.00 13.84 -0.10 36 0 48 0
29SEP27 87.50 P 0.00 0.00 0.00 15.48 -0.06 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 17.18 -0.08 37 0 26 0
29SEP27 92.50 P 0.00 0.00 0.00 18.84 -0.17 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.54 -0.34 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.42 -0.33 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.91 -0.01 35 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 26.37 -0.17 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.35 -0.18 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.36 -0.19 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.47 -0.20 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.60 -0.21 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.75 -0.21 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.95 -0.23 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.21 -0.23 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.48 -0.23 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.77 -0.24 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.11 -0.26 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.48 -0.26 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.89 -0.24 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.39 -0.15 38 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.89 -0.11 39 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.40 -0.06 40 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.90 -0.17 41 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.39 -0.06 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.89 -0.06 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.39 -0.06 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.90 -0.05 45 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.39 -0.06 46 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 77.90 -0.05 47 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 80.40 -0.05 48 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 82.89 -0.19 49 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 85.37 -0.08 49 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 87.87 -0.08 50 0 0 0
TOTAL PUT 4,928 249,775 -932
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$ 23.860
29SEP26 15.50 C 0.00 0.00 0.00 8.53 -0.09 127 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.94 -0.19 98 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.43 -0.20 88 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.94 -0.37 85 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.46 -0.33 83 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.96 -0.24 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 -0.13 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.04 -0.06 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.53 -0.11 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.93 -0.24 46 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 2.98 -0.24 43 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 2.14 -0.22 43 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.42 -0.20 43 0 333 0
29SEP26 24.00 C 0.76 0.99 0.68 0.85 -0.16 42 60 211 -30
29SEP26 25.00 C 0.42 0.57 0.42 0.50 -0.12 44 68 505 -40
29SEP26 26.00 C 0.25 0.25 0.22 0.27 -0.08 44 200 377 +103
29SEP26 27.00 C 0.13 0.17 0.13 0.13 -0.05 44 23 668 +10
29SEP26 28.00 C 0.08 0.08 0.08 0.06 -0.03 44 15 513 +15
29SEP26 29.00 C 0.07 0.07 0.07 0.03 -0.01 45 15 345 0
29SEP26 30.00 C 0.04 0.04 0.04 0.01 -0.01 44 15 758 0
29SEP26 31.00 C 0.04 0.04 0.04 0.01 0.00 50 30 1,181 -30
29SEP26 32.00 C 0.02 0.02 0.02 0.01 0.00 55 20 179 -20
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 125 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 102 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 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 120 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 130 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.53 -0.14 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.00 -0.21 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.44 -0.35 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.14 -0.17 70 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.56 -0.23 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.17 -0.25 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.61 -0.20 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.15 -0.22 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.68 -0.32 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.27 -0.15 49 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 3.38 -0.23 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.67 -0.22 45 0 7 0
29OCT26 23.00 C 0.00 0.00 0.00 2.06 -0.15 45 0 158 0
29OCT26 24.00 C 1.36 1.63 1.36 1.53 -0.14 44 41 140 +10
29OCT26 25.00 C 1.20 1.20 1.20 1.13 -0.12 45 15 220 +15
29OCT26 26.00 C 0.74 0.74 0.68 0.80 -0.11 45 66 179 +19
29OCT26 27.00 C 0.49 0.62 0.49 0.57 -0.08 45 75 294 +60
29OCT26 28.00 C 0.38 0.38 0.35 0.40 -0.08 45 69 143 +46
29OCT26 29.00 C 0.27 0.29 0.27 0.27 -0.07 45 38 101 +34
29OCT26 30.00 C 0.20 0.20 0.20 0.18 -0.05 45 1 230 -1
29OCT26 31.00 C 0.15 0.15 0.15 0.12 -0.03 46 1 157 0
29OCT26 32.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 224 0
29OCT26 33.00 C 0.09 0.09 0.09 0.05 -0.02 46 15 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 7.18 -0.33 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.80 -0.12 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.30 -0.17 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.84 -0.23 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.44 -0.16 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.02 -0.16 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.52 -0.30 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.74 -0.36 45 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 3.10 -0.21 46 0 9 0
27NOV26 23.00 C 0.00 0.00 0.00 2.51 -0.21 46 0 103 0
27NOV26 24.00 C 2.12 2.12 2.12 2.01 -0.19 45 45 45 +39
27NOV26 25.00 C 1.47 1.47 1.47 1.55 -0.18 44 15 25 +15
27NOV26 26.00 C 1.17 1.17 1.11 1.24 -0.13 45 45 52 +39
27NOV26 27.00 C 0.90 0.90 0.90 0.97 -0.11 46 15 29 -15
27NOV26 28.00 C 0.00 0.00 0.00 0.76 -0.10 46 0 35 0
27NOV26 29.00 C 0.00 0.00 0.00 0.58 -0.10 46 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.44 -0.09 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.33 -0.07 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.24 -0.06 46 0 28 0
27NOV26 33.00 C 0.24 0.24 0.24 0.18 -0.05 46 1 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.82 -0.11 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.35 -0.10 60 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.89 -0.10 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.43 -0.16 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.99 -0.22 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.55 -0.16 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.13 -0.22 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.72 -0.18 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.32 -0.09 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.94 -0.18 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.24 -0.11 49 0 13 0
30DEC26 22.00 C 0.00 0.00 0.00 3.46 -0.23 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.89 -0.21 45 0 30 0
30DEC26 24.00 C 2.53 2.53 2.53 2.39 -0.17 45 10 31 -10
30DEC26 25.00 C 1.83 2.09 1.83 1.99 -0.14 45 30 136 +15
30DEC26 26.00 C 1.49 1.49 1.49 1.64 -0.14 45 15 88 +15
30DEC26 27.00 C 0.00 0.00 0.00 1.34 -0.13 45 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 1.10 -0.12 46 0 2,516 0
30DEC26 29.00 C 0.85 0.85 0.85 0.91 -0.10 46 1 33 -1
30DEC26 30.00 C 0.70 0.70 0.70 0.76 -0.06 47 2 674 0
30DEC26 31.00 C 0.65 0.65 0.65 0.58 -0.08 46 2 38 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.05 46 0 344 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.04 47 0 346 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 0.00 47 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 0.00 47 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 47 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 46 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 9.17 -0.16 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.73 -0.12 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.28 -0.17 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.86 -0.16 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.49 -0.15 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.10 -0.13 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.72 -0.14 50 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.36 -0.13 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.01 -0.11 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.67 -0.11 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.91 -0.18 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.44 -0.06 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.90 -0.06 47 0 31 0
30MAR27 24.00 C 3.49 3.49 3.49 3.43 -0.06 47 1 46 +1
30MAR27 25.00 C 0.00 0.00 0.00 2.94 -0.12 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.49 -0.20 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 2.24 -0.12 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.97 -0.11 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.72 -0.10 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.51 -0.07 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 -0.06 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 1.13 -0.06 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.98 -0.04 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.84 -0.04 46 0 5 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 -0.03 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.63 -0.03 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 -0.03 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 9.48 -0.16 53 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 9.07 -0.15 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.68 -0.14 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.29 -0.16 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.92 -0.15 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.56 -0.15 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.20 -0.16 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.87 -0.15 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.55 -0.14 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.22 -0.16 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.58 -0.16 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.04 -0.15 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.54 -0.15 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.10 -0.13 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.69 -0.13 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.33 -0.12 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.00 -0.05 47 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.68 -0.14 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.42 -0.13 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.15 -0.13 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.93 -0.12 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.73 -0.12 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.53 -0.12 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.38 -0.10 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.09 -0.09 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.99 -0.07 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.78 -0.07 46 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 8.30 - 50 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 7.97 -0.16 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.65 -0.16 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.34 -0.15 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.02 -0.17 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.74 -0.16 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.15 -0.14 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.64 -0.13 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.16 -0.18 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.73 -0.17 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.35 -0.15 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.98 -0.13 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.66 -0.12 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.34 -0.12 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.04 -0.16 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.79 -0.16 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.54 -0.16 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.32 -0.13 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.13 -0.13 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.94 -0.13 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.77 -0.11 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.62 -0.11 46 0 0 0
TOTAL CALL 949 16,581 +289
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 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 71 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 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 8 62 +8
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 46 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 44 0 263 0
29SEP26 21.00 P 0.15 0.15 0.15 0.10 +0.01 44 1 362 +1
29SEP26 22.00 P 0.32 0.36 0.24 0.25 +0.02 44 86 361 +31
29SEP26 23.00 P 0.64 0.64 0.56 0.52 +0.02 43 58 414 -58
29SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.09 45 0 617 0
29SEP26 25.00 P 1.93 1.93 1.91 1.64 +0.12 45 597 360 -597
29SEP26 26.00 P 0.00 0.00 0.00 2.37 +0.17 43 0 350 0
29SEP26 27.00 P 0.00 0.00 0.00 3.24 +0.29 44 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 4.16 +0.16 41 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.15 +0.24 45 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 6.14 +0.19 0 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 7.14 +0.21 0 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 8.14 +0.24 0 0 35 0
29SEP26 33.00 P 0.00 0.00 0.00 9.14 +0.14 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.14 +0.24 0 0 0 -47
29SEP26 35.00 P 0.00 0.00 0.00 11.14 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.14 +0.24 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.14 +0.24 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.14 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.14 +0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.14 +0.24 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.14 +0.24 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.14 +0.24 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.14 +0.24 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.14 +0.24 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.14 +0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.14 +0.24 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.14 +0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.14 +0.20 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.14 +0.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.14 +0.21 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.64 +0.21 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.14 +0.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.64 +0.22 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 46 0 23 0
29OCT26 18.00 P 0.12 0.12 0.12 0.06 0.00 45 2 17 0
29OCT26 18.50 P 0.17 0.17 0.17 0.09 0.00 45 1 45 -1
29OCT26 19.00 P 0.00 0.00 0.00 0.13 0.00 45 0 94 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 0.00 45 0 140 0
29OCT26 20.00 P 0.36 0.36 0.30 0.26 +0.01 46 10 157 +8
29OCT26 21.00 P 0.00 0.00 0.00 0.46 +0.02 46 0 197 0
29OCT26 22.00 P 0.81 0.85 0.80 0.75 +0.03 46 116 192 +85
29OCT26 23.00 P 1.22 1.22 1.20 1.12 +0.03 45 75 222 +75
29OCT26 24.00 P 1.86 1.86 1.55 1.61 +0.07 45 46 314 +30
29OCT26 25.00 P 2.47 2.47 2.35 2.17 +0.05 44 30 239 +30
29OCT26 26.00 P 0.00 0.00 0.00 2.87 +0.12 45 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.62 +0.13 45 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.35 +0.05 40 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 5.32 +0.11 45 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.23 +0.22 44 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.16 +0.22 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.14 +0.14 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.14 +0.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.14 +0.24 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.14 +0.24 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
27NOV26 18.00 P 0.29 0.29 0.29 0.18 -0.01 46 2 2 +2
27NOV26 18.50 P 0.00 0.00 0.00 0.24 0.00 46 0 3 0
27NOV26 19.00 P 0.41 0.41 0.41 0.31 -0.01 46 36 10 -24
27NOV26 19.50 P 0.00 0.00 0.00 0.40 -0.01 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.51 0.00 46 0 14 0
27NOV26 21.00 P 0.00 0.00 0.00 0.77 0.00 46 0 15 0
27NOV26 22.00 P 1.10 1.10 1.10 1.10 0.00 46 2 18 +2
27NOV26 23.00 P 0.00 0.00 0.00 1.52 +0.04 46 0 1,810 0
27NOV26 24.00 P 2.14 2.15 2.14 2.02 +0.03 46 625 630 +480
27NOV26 25.00 P 0.00 0.00 0.00 2.59 +0.05 45 0 92 0
27NOV26 26.00 P 0.00 0.00 0.00 3.24 +0.11 45 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 3.86 0.00 43 0 82 0
27NOV26 28.00 P 4.62 4.62 4.62 4.65 +0.02 43 15 54 +15
27NOV26 29.00 P 0.00 0.00 0.00 5.47 +0.17 42 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 6.34 +0.02 42 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.24 +0.21 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.16 +0.10 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.15 +0.13 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.17 +0.17 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.15 +0.22 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.14 +0.23 0 0 0 0
30DEC26 15.50 P 0.17 0.17 0.17 0.09 +0.01 47 4 22 +4
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.01 47 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.02 47 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 +0.02 46 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.02 46 0 19 0
30DEC26 20.00 P 0.84 0.84 0.84 0.79 +0.06 47 3 16 +3
30DEC26 21.00 P 0.00 0.00 0.00 1.04 +0.02 45 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 +0.03 45 0 56 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.08 46 0 112 0
30DEC26 24.00 P 2.23 2.23 2.23 2.47 +0.16 47 15 2,643 0
30DEC26 25.00 P 2.80 2.80 2.80 2.92 +0.04 45 15 194 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.53 +0.07 44 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.19 +0.10 43 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 4.94 +0.13 43 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 5.70 +0.03 43 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.53 +0.05 42 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.40 0.00 42 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.30 +0.07 42 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.21 +0.05 40 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.17 +0.16 40 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.22 +0.29 46 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.18 +0.22 46 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.16 +0.23 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.14 +0.22 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.14 +0.18 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.14 +0.22 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.14 +0.24 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.14 +0.24 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.14 +0.22 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.14 +0.24 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.14 +0.24 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 +0.03 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 +0.03 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 +0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 +0.04 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 +0.04 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 +0.02 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 +0.03 46 0 15 0
30MAR27 20.00 P 1.25 1.25 1.25 1.32 +0.05 45 2 82 +2
30MAR27 21.00 P 0.00 0.00 0.00 1.66 +0.04 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 +0.03 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.54 +0.05 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.06 +0.05 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.64 +0.06 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.28 +0.08 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 4.96 +0.09 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.68 +0.09 45 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.32 +0.09 44 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.10 +0.05 44 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 7.91 +0.14 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 8.74 +0.02 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.60 +0.04 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.48 +0.05 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.37 +0.05 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.32 +0.11 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.22 +0.09 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.16 +0.12 40 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.23 +0.26 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.19 +0.26 46 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.17 +0.23 46 0 2 0
29JUN27 15.50 P 0.60 0.60 0.60 0.56 +0.01 46 3 112 -3
29JUN27 16.00 P 0.00 0.00 0.00 0.66 +0.01 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.78 +0.01 46 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.89 +0.01 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.04 +0.02 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 +0.01 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.33 +0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.48 +0.02 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.64 +0.01 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.84 +0.05 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.23 +0.05 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.68 +0.06 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.11 -0.01 44 0 10 0
29JUN27 24.00 P 3.65 3.65 3.65 3.66 0.00 45 1 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.29 +0.07 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.79 -0.05 44 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.51 +0.01 45 0 15 0
29JUN27 28.00 P 6.13 6.13 6.13 6.28 +0.08 46 15 7 -1
29JUN27 29.00 P 0.00 0.00 0.00 6.91 +0.01 44 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.66 +0.05 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.43 +0.01 44 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.26 +0.06 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.03 +0.01 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.87 +0.01 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.77 +0.05 45 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.58 0.00 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.52 +0.05 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.42 +0.07 44 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.33 +0.07 43 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.34 - 46 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.49 +0.01 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.65 -0.01 45 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.83 +0.02 45 0 3 0
29SEP27 19.50 P 0.00 0.00 0.00 2.01 -0.02 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.20 +0.03 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.67 +0.07 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.09 0.00 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.64 +0.05 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.18 +0.07 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.74 +0.03 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.39 +0.05 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.05 +0.07 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.75 +0.08 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.35 -0.03 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.11 +0.04 45 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 8.89 +0.07 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.68 +0.08 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.43 +0.04 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.30 +0.10 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.12 +0.10 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.95 +0.08 45 0 0 0
TOTAL PUT 1,768 19,946 +60
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$ 547.500
11SEP26 460.00 C 0.00 0.00 0.00 87.50 -14.04 0 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 82.50 -14.04 0 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 77.50 -14.04 0 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 72.50 -14.04 0 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 67.50 -14.04 0 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 62.50 -14.04 0 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 57.50 -14.04 0 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 52.50 -14.04 0 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 47.50 -14.04 0 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 42.50 -14.04 0 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 37.50 -14.04 0 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 32.50 -14.04 0 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 27.50 -14.04 0 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 22.50 -14.05 0 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 17.50 -14.05 0 0 0 0
11SEP26 535.00 C 10.10 13.00 10.10 12.50 -14.09 0 3 0 -1
11SEP26 540.00 C 4.73 5.50 2.94 7.50 -14.19 0 201 0 -30
11SEP26 545.00 C 4.62 4.62 0.35 2.50 -14.46 0 402 1 -30
11SEP26 550.00 C 2.43 2.43 0.80 0.00 -12.46 0 62 57 +25
11SEP26 555.00 C 3.50 3.50 0.20 0.00 -8.54 0 26 132 0
11SEP26 560.00 C 0.16 0.16 0.10 0.00 -5.38 0 2 103 0
11SEP26 565.00 C 0.03 0.03 0.03 0.00 -3.12 0 400 280 -251
11SEP26 570.00 C 0.03 0.05 0.03 0.00 -1.63 0 40 355 -40
11SEP26 575.00 C 0.03 0.03 0.03 0.00 -0.81 0 1 192 -1
11SEP26 580.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 473 0
11SEP26 585.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 84 0
11SEP26 590.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 636 0
11SEP26 595.00 C 0.04 0.04 0.04 0.00 -0.02 0 1 211 0
11SEP26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
11SEP26 605.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
11SEP26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
11SEP26 615.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
11SEP26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
11SEP26 625.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
11SEP26 635.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 645.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 675.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 685.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 695.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 705.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 87.77 -14.04 38 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 82.78 -14.03 39 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 77.78 -14.03 36 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 72.80 -14.02 37 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 67.83 -14.00 37 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 62.87 -13.98 37 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 57.94 -13.94 37 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 53.05 -13.87 37 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 48.22 -13.77 37 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 43.48 -13.62 37 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 38.86 -13.41 37 0 0 0
18SEP26 515.00 C 0.00 0.00 0.00 34.39 -13.12 37 0 0 0
18SEP26 520.00 C 0.00 0.00 0.00 30.11 -12.74 37 0 0 0
18SEP26 525.00 C 26.00 26.00 26.00 25.27 -13.06 33 6 6 +6
18SEP26 530.00 C 0.00 0.00 0.00 21.60 -12.37 34 0 0 0
18SEP26 535.00 C 0.00 0.00 0.00 18.22 -11.59 35 0 0 0
18SEP26 540.00 C 13.47 13.47 12.17 15.15 -10.74 35 30 30 +30
18SEP26 545.00 C 9.65 13.00 9.65 12.41 -9.76 36 22 33 +18
18SEP26 550.00 C 9.74 10.00 7.70 10.02 -8.46 36 52 51 +23
18SEP26 555.00 C 6.59 7.12 6.59 7.96 -7.41 36 45 52 +30
18SEP26 560.00 C 5.15 5.65 4.57 6.22 -6.79 36 19 70 +11
18SEP26 565.00 C 4.01 4.50 4.01 4.78 -5.58 36 37 97 +31
18SEP26 570.00 C 3.00 3.00 3.00 3.62 -4.82 37 8 139 -5
18SEP26 575.00 C 2.42 2.50 2.42 2.69 -3.93 37 20 80 -10
18SEP26 580.00 C 2.20 2.20 1.91 1.96 -3.49 37 173 174 +140
18SEP26 585.00 C 1.57 1.57 1.57 1.43 -2.63 37 15 46 +15
18SEP26 590.00 C 0.00 0.00 0.00 1.02 -2.14 37 0 100 0
18SEP26 595.00 C 0.00 0.00 0.00 0.71 -1.70 37 0 77 0
18SEP26 600.00 C 0.60 0.60 0.60 0.50 -1.28 37 11 73 +2
18SEP26 605.00 C 0.56 0.56 0.56 0.32 -0.97 37 1 60 -1
18SEP26 610.00 C 0.00 0.00 0.00 0.21 -0.69 37 5 57 +2
18SEP26 615.00 C 0.00 0.00 0.00 0.14 -0.51 37 5 947 0
18SEP26 620.00 C 0.00 0.00 0.00 0.09 -0.35 37 5 71 +5
18SEP26 625.00 C 0.00 0.00 0.00 0.06 -0.24 37 5 5 +5
18SEP26 630.00 C 0.00 0.00 0.00 0.03 -0.17 37 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 0.02 -0.11 37 0 5 0
18SEP26 640.00 C 0.00 0.00 0.00 0.01 -0.08 36 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 267.92 -14.02 84 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 262.92 -14.03 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 257.93 -14.03 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 252.94 -14.02 72 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 247.95 -14.02 76 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 237.96 -14.03 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 227.98 -14.02 69 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 217.99 -14.03 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 208.01 -14.02 62 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 198.02 -14.03 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 188.04 -14.03 55 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 178.05 -14.03 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 168.07 -14.03 48 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 158.08 -14.03 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 148.10 -14.03 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 138.11 -14.03 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 128.13 -14.03 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 118.15 -14.03 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 108.19 -14.02 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 98.25 -13.99 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 88.37 -13.94 35 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 78.60 -13.84 35 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 69.01 -13.65 35 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 59.69 -13.36 35 0 15 0
29SEP26 500.00 C 65.60 65.60 45.00 50.77 -12.93 35 4 1,203 +2
29SEP26 510.00 C 0.00 0.00 0.00 42.39 -12.32 35 0 685 0
29SEP26 520.00 C 0.00 0.00 0.00 34.67 -11.54 35 0 1,089 0
29SEP26 530.00 C 0.00 0.00 0.00 27.75 -10.57 35 0 603 0
29SEP26 540.00 C 0.00 0.00 0.00 21.04 -10.13 34 0 901 0
29SEP26 550.00 C 14.74 15.85 14.00 16.06 -8.76 34 51 275 +46
29SEP26 560.00 C 11.30 11.50 10.65 11.95 -7.34 35 87 654 +81
29SEP26 570.00 C 10.00 10.00 7.35 8.67 -6.00 35 124 1,320 +50
29SEP26 580.00 C 5.55 5.55 5.46 6.13 -4.52 35 12 575 0
29SEP26 590.00 C 4.27 4.30 3.86 4.22 -3.70 35 128 341 -53
29SEP26 600.00 C 3.40 3.40 2.60 2.91 -2.69 35 97 589 +18
29SEP26 610.00 C 2.15 2.15 2.00 1.97 -2.09 36 10 1,692 +2
29SEP26 620.00 C 1.70 1.70 1.55 1.26 -1.49 36 3 1,345 0
29SEP26 630.00 C 1.53 1.53 1.10 0.78 -1.04 35 39 1,892 -35
29SEP26 640.00 C 0.80 0.80 0.80 0.48 -0.70 36 36 595 -36
29SEP26 650.00 C 0.75 0.75 0.68 0.28 -0.47 35 9 2,962 +4
29SEP26 660.00 C 0.00 0.00 0.00 0.16 -0.29 35 0 862 0
29SEP26 670.00 C 0.38 0.38 0.38 0.09 -0.18 35 6 316 0
29SEP26 680.00 C 0.42 0.42 0.42 0.05 -0.11 35 3 288 -3
29SEP26 690.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 424 0
29SEP26 700.00 C 0.25 0.25 0.25 0.01 -0.04 34 5 1,783 -5
29SEP26 710.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,987 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29SEP26 750.00 C 0.08 0.08 0.08 0.01 0.00 43 20 863 -20
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29SEP26 790.00 C 0.08 0.08 0.08 0.01 0.00 50 20 398 -20
29SEP26 800.00 C 0.08 0.08 0.07 0.01 0.00 51 20 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 70 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 74 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 75 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 78 0 488 0
29OCT26 280.00 C 0.00 0.00 0.00 268.61 -14.02 44 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 263.63 -14.02 44 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 258.65 -14.02 44 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 253.67 -14.02 44 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 248.69 -14.02 43 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 238.73 -14.02 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 228.77 -14.03 40 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 218.81 -14.03 38 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 208.85 -14.03 36 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 198.90 -14.02 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 188.95 -14.02 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 179.00 -14.02 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 169.08 -14.00 38 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 159.18 -13.98 38 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 149.32 -13.94 38 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 139.52 -13.88 38 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 129.81 -13.80 38 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 120.22 -13.67 38 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 110.78 -13.51 38 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 101.54 -13.30 38 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 92.55 -13.03 38 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 83.85 -12.70 38 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 75.51 -12.29 38 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 67.56 -11.83 38 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 60.04 -11.31 38 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 51.41 -12.31 35 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 45.07 -11.48 36 0 0 0
29OCT26 530.00 C 39.39 39.39 39.39 40.45 -9.41 38 15 48 +15
29OCT26 540.00 C 0.00 0.00 0.00 33.92 -9.75 36 0 16 0
29OCT26 550.00 C 27.90 27.90 27.90 29.12 -8.35 36 1 89 +1
29OCT26 560.00 C 22.42 24.30 22.42 24.82 -7.56 37 130 279 +130
29OCT26 570.00 C 18.75 18.75 18.75 21.01 -6.80 37 60 123 +60
29OCT26 580.00 C 16.75 16.75 16.75 17.66 -5.78 37 60 141 -59
29OCT26 590.00 C 14.00 15.15 14.00 14.75 -5.26 37 5 283 +3
29OCT26 600.00 C 12.20 12.20 11.55 12.23 -4.97 37 36 139 +10
29OCT26 610.00 C 0.00 0.00 0.00 10.07 -4.38 37 0 237 0
29OCT26 620.00 C 8.47 8.47 8.47 8.41 -3.86 37 15 94 0
29OCT26 630.00 C 0.00 0.00 0.00 7.02 -3.14 38 0 182 0
29OCT26 640.00 C 0.00 0.00 0.00 5.76 -2.58 38 0 277 0
29OCT26 650.00 C 5.16 5.20 5.16 4.63 -2.18 38 57 255 +50
29OCT26 660.00 C 4.34 4.40 4.34 3.70 -1.83 38 4 330 +2
29OCT26 670.00 C 0.00 0.00 0.00 2.94 -1.52 38 0 65 0
29OCT26 680.00 C 0.00 0.00 0.00 2.32 -1.26 38 0 134 0
29OCT26 690.00 C 0.00 0.00 0.00 1.82 -1.04 38 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 1.38 -0.89 38 0 200 0
29OCT26 710.00 C 0.00 0.00 0.00 1.08 -0.72 38 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.83 -0.58 38 0 143 0
29OCT26 730.00 C 0.00 0.00 0.00 0.64 -0.43 38 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.49 -0.35 38 0 20 0
29OCT26 750.00 C 1.11 1.11 1.11 0.38 -0.27 38 5 27 +5
29OCT26 760.00 C 0.00 0.00 0.00 0.29 -0.21 38 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.22 -0.17 38 0 95 0
29OCT26 780.00 C 0.82 0.82 0.82 0.16 -0.14 38 5 95 -5
29OCT26 790.00 C 0.00 0.00 0.00 0.12 -0.11 38 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 900.00 C 0.22 0.26 0.22 0.01 0.00 40 23 23 +23
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 41 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
27NOV26 280.00 C 0.00 0.00 0.00 269.28 -14.02 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 264.31 -14.02 32 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 259.34 -14.03 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 254.38 -14.02 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 249.41 -14.02 38 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 239.48 -14.02 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 229.55 -14.02 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 219.62 -14.02 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 209.71 -14.01 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 199.81 -14.00 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 189.94 -13.98 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 180.10 -13.96 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 170.31 -13.92 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 160.59 -13.87 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 150.96 -13.79 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 141.45 -13.69 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 132.08 -13.56 37 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 122.89 -13.40 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 111.22 -15.89 27 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 102.21 -15.93 29 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 96.73 -12.67 37 0 0 0
27NOV26 470.00 C 85.63 85.63 85.63 85.93 -12.58 32 60 105 +45
27NOV26 480.00 C 0.00 0.00 0.00 80.80 -11.97 37 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 73.38 -11.56 37 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 66.36 -11.10 37 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 57.95 -12.41 34 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 51.95 -11.71 35 0 15 0
27NOV26 530.00 C 46.16 46.16 46.16 47.81 -9.56 37 15 30 +15
27NOV26 540.00 C 0.00 0.00 0.00 41.22 -10.27 35 0 30 0
27NOV26 550.00 C 34.45 34.45 34.45 37.61 -8.42 37 100 145 +100
27NOV26 560.00 C 31.72 31.72 29.83 32.15 -8.84 36 105 153 +75
27NOV26 570.00 C 28.72 28.72 26.30 28.22 -7.06 36 19 295 +2
27NOV26 580.00 C 22.55 22.55 22.55 24.66 -6.50 36 40 663 +15
27NOV26 590.00 C 0.00 0.00 0.00 21.47 -6.52 36 0 33 0
27NOV26 600.00 C 18.15 18.15 18.15 18.89 -5.94 36 60 55 -24
27NOV26 610.00 C 0.00 0.00 0.00 16.53 -5.78 37 0 18 0
27NOV26 620.00 C 0.00 0.00 0.00 14.62 -4.50 37 0 383 0
27NOV26 630.00 C 0.00 0.00 0.00 12.23 -4.62 37 0 58 0
27NOV26 640.00 C 0.00 0.00 0.00 10.45 -4.12 37 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 8.90 -3.29 37 0 51 0
27NOV26 660.00 C 0.00 0.00 0.00 7.55 -2.92 37 0 167 0
27NOV26 670.00 C 0.00 0.00 0.00 6.39 -2.57 37 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 5.39 -2.26 37 0 523 0
27NOV26 690.00 C 0.00 0.00 0.00 4.53 -1.98 37 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 3.79 -1.74 37 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 3.17 -1.51 37 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 2.72 -1.35 37 0 258 0
27NOV26 730.00 C 3.80 3.80 3.80 2.20 -1.12 37 1 33 +1
27NOV26 740.00 C 0.00 0.00 0.00 1.82 -0.97 37 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 1.51 -0.83 37 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 1.24 -0.71 37 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 1.02 -0.61 37 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.84 -0.51 37 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.69 -0.43 37 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.56 -0.37 37 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 0.46 -0.31 37 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.37 -0.27 37 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 0.30 -0.22 37 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.25 -0.18 37 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.20 -0.15 37 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.16 -0.13 37 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.13 -0.11 37 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.11 -0.08 37 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 33 0
30DEC26 280.00 C 0.00 0.00 0.00 270.04 -14.02 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 265.09 -14.02 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 260.14 -14.02 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 255.19 -14.02 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 250.25 -14.01 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 240.36 -14.01 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 230.49 -13.99 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 220.63 -13.98 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 210.81 -13.95 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 201.03 -13.91 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 191.30 -13.87 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 181.65 -13.79 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 172.08 -13.71 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 162.62 -13.60 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 153.30 -13.46 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 144.14 -13.29 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 135.16 -13.10 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 126.39 -12.87 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 117.87 -12.60 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 109.60 -12.30 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 101.62 -11.97 36 0 53 0
30DEC26 470.00 C 0.00 0.00 0.00 93.95 -11.61 36 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 86.60 -11.22 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 79.60 -10.79 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 72.94 -10.36 36 0 112 0
30DEC26 510.00 C 0.00 0.00 0.00 64.65 -11.89 34 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 60.73 -9.41 36 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 53.52 -10.58 35 0 47 0
30DEC26 540.00 C 47.36 47.50 46.83 48.49 -9.93 35 48 69 +45
30DEC26 550.00 C 43.50 43.50 43.50 43.81 -8.36 35 6 314 0
30DEC26 560.00 C 0.00 0.00 0.00 39.48 -7.76 35 0 355 0
30DEC26 570.00 C 0.00 0.00 0.00 35.48 -6.73 35 1 4,219 0
30DEC26 580.00 C 0.00 0.00 0.00 31.80 -6.38 35 0 252 0
30DEC26 590.00 C 0.00 0.00 0.00 28.43 -6.12 36 0 302 0
30DEC26 600.00 C 25.00 25.00 25.00 25.35 -5.85 36 2 830 0
30DEC26 610.00 C 0.00 0.00 0.00 22.56 -5.60 36 0 188 0
30DEC26 620.00 C 20.00 20.00 20.00 20.64 -4.75 36 1 390 -1
30DEC26 630.00 C 0.00 0.00 0.00 18.28 -4.60 36 0 241 0
30DEC26 640.00 C 16.70 16.70 16.70 16.15 -4.51 36 2 1,050 +2
30DEC26 650.00 C 0.00 0.00 0.00 14.24 -3.55 36 0 117 0
30DEC26 660.00 C 0.00 0.00 0.00 12.53 -3.22 36 0 660 0
30DEC26 670.00 C 11.03 11.03 11.03 11.00 -2.91 36 4 424 -4
30DEC26 680.00 C 0.00 0.00 0.00 9.64 -2.62 36 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 8.43 -2.36 36 0 114 0
30DEC26 700.00 C 8.40 8.40 8.40 7.36 -2.12 36 2 75 -2
30DEC26 710.00 C 8.31 8.31 8.31 6.42 -1.89 36 2 218 -2
30DEC26 720.00 C 0.00 0.00 0.00 5.58 -1.69 36 0 1,774 0
30DEC26 730.00 C 0.00 0.00 0.00 4.85 -1.51 36 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 4.20 -1.34 36 0 48 0
30DEC26 750.00 C 0.00 0.00 0.00 3.64 -1.19 36 0 129 0
30DEC26 760.00 C 0.00 0.00 0.00 3.15 -1.05 36 0 121 0
30DEC26 770.00 C 0.00 0.00 0.00 2.72 -0.93 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 2.34 -0.82 36 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 2.08 -0.74 36 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 1.74 -0.63 36 0 1,481 0
30DEC26 810.00 C 3.05 3.05 3.05 1.49 -0.56 36 3 17 0
30DEC26 820.00 C 0.00 0.00 0.00 1.28 -0.49 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 1.10 -0.42 36 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.94 -0.37 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.80 -0.33 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.69 -0.28 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.59 -0.24 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.50 -0.21 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.43 -0.18 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.36 -0.16 36 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.31 -0.14 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.26 -0.12 36 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.22 -0.11 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.19 -0.09 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 76 0
30MAR27 280.00 C 0.00 0.00 0.00 272.27 -13.98 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 267.40 -13.96 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 262.53 -13.95 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 257.67 -13.94 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 252.83 -13.92 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 243.17 -13.88 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 233.57 -13.83 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 224.04 -13.77 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 214.60 -13.69 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 205.27 -13.59 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 196.05 -13.48 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 186.96 -13.35 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 178.03 -13.20 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 169.26 -13.03 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 160.69 -12.83 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 152.31 -12.62 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 144.14 -12.40 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 136.21 -12.14 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 128.52 -11.86 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 121.07 -11.58 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 113.89 -11.28 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 106.98 -10.95 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 100.35 -10.61 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 93.99 -10.27 36 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 87.91 -9.91 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 82.11 -9.55 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 74.29 -11.48 34 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 69.21 -9.08 35 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 64.39 -10.44 35 0 15 0
30MAR27 550.00 C 0.00 0.00 0.00 59.84 -7.82 35 0 36 0
30MAR27 560.00 C 56.42 56.42 56.42 55.54 -7.47 35 1 32 0
30MAR27 570.00 C 0.00 0.00 0.00 51.49 -7.25 35 0 58 0
30MAR27 580.00 C 45.50 45.50 45.50 47.68 -7.04 35 1 319 0
30MAR27 590.00 C 0.00 0.00 0.00 44.10 -6.83 35 0 442 0
30MAR27 600.00 C 0.00 0.00 0.00 40.85 -6.51 35 0 336 0
30MAR27 610.00 C 0.00 0.00 0.00 38.03 -5.98 35 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 34.68 -6.19 35 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 32.25 -5.70 35 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 29.63 -5.93 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 27.44 -5.24 36 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 25.42 -4.96 36 0 674 0
30MAR27 670.00 C 23.60 23.60 23.60 23.54 -4.69 36 7 103 0
30MAR27 680.00 C 0.00 0.00 0.00 22.22 -3.96 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 20.36 -3.01 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 18.65 -2.82 36 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 16.57 -3.14 36 0 10 0
30MAR27 720.00 C 16.33 16.33 16.33 15.16 -2.92 36 6 92 0
30MAR27 730.00 C 0.00 0.00 0.00 13.86 -2.72 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 12.66 -2.53 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 11.56 -2.35 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 10.54 -2.19 36 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 9.61 -2.03 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 8.76 -1.88 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 7.98 -1.74 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 7.27 -1.60 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 6.61 -1.49 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 6.02 -1.37 36 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 5.64 -1.30 36 0 1,233 0
30MAR27 840.00 C 0.00 0.00 0.00 4.97 -1.17 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 4.52 -1.07 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 4.10 -0.99 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 3.73 -0.91 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 3.38 -0.84 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 3.07 -0.77 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 2.78 -0.71 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 2.53 -0.64 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 2.29 -0.59 36 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 2.08 -0.54 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 1.88 -0.50 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 1.70 -0.46 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 1.54 -0.42 36 0 45 0
29JUN27 280.00 C 0.00 0.00 0.00 272.69 -13.96 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 267.86 -13.94 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 263.05 -13.93 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 258.24 -13.93 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 253.45 -13.91 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 243.97 -13.85 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 234.53 -13.82 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 225.26 -13.73 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 216.03 -13.69 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 207.06 -13.52 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 198.11 -13.51 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 189.46 -13.26 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 180.91 -13.22 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 172.57 -13.05 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 164.49 -12.84 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 156.56 -12.71 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 148.93 -12.43 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 141.54 -12.21 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 134.24 -12.16 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 127.37 -11.73 36 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 120.77 -11.44 36 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 114.17 -11.45 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 108.10 -10.93 36 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 102.26 -10.60 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 96.43 -10.60 36 0 22 0
29JUN27 510.00 C 0.00 0.00 0.00 88.41 -12.80 35 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 83.42 -12.20 35 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 78.59 -9.82 35 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 74.06 -9.43 35 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 69.69 -9.46 35 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 65.74 -8.98 35 0 30 0
29JUN27 570.00 C 61.00 61.00 61.00 63.38 -7.17 36 1 4 +1
29JUN27 580.00 C 0.00 0.00 0.00 57.78 -8.82 35 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 54.42 -8.45 35 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 51.06 -8.26 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 47.74 -8.22 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 44.81 -7.98 36 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 42.14 -7.65 36 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 40.70 -6.27 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 37.97 -6.25 36 0 15 0
29JUN27 660.00 C 0.00 0.00 0.00 35.50 -6.00 36 0 4 0
29JUN27 670.00 C 0.00 0.00 0.00 33.38 -5.41 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 31.27 -5.15 36 0 9 0
29JUN27 690.00 C 0.00 0.00 0.00 29.16 -5.14 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 27.06 -5.15 36 0 25 0
29JUN27 710.00 C 0.00 0.00 0.00 25.45 -4.66 36 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 23.87 -4.14 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 22.29 -4.11 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 20.72 -4.11 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 19.22 -4.04 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 18.07 -3.62 36 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 16.93 -3.19 36 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 15.79 -3.19 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 14.64 -3.20 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 13.53 -3.17 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 12.73 -2.83 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 11.93 -2.50 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 11.13 -2.40 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 10.32 -2.41 36 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 9.52 -2.41 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 8.89 -2.24 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 8.35 -1.98 36 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 7.80 -1.75 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 7.26 -1.75 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 6.72 -1.75 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 6.17 -1.76 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 5.79 -1.60 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 5.43 -1.42 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 5.08 -1.23 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 4.72 -1.23 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 4.37 -1.23 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 273.12 -13.80 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 268.39 -13.76 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 263.66 -13.74 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 258.95 -13.72 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 254.30 -13.64 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 245.08 -13.54 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 235.95 -13.45 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 227.07 -13.24 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 218.22 -13.20 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 209.70 -12.89 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 201.29 -12.78 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 193.00 -12.67 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 185.11 -12.25 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 177.33 -12.15 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 169.66 -12.03 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 162.49 -11.47 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 155.35 -11.44 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 148.29 -11.35 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 141.86 -10.66 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 135.43 -10.60 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 129.05 -10.55 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 123.20 -10.01 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 117.55 -9.62 36 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 111.93 -9.59 36 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 106.38 -9.51 36 0 0 0
29SEP27 510.00 C 97.50 97.50 97.50 101.53 -8.73 36 1 1 +1
29SEP27 520.00 C 0.00 0.00 0.00 93.79 -11.44 35 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 89.16 -8.21 35 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 84.80 -7.94 35 0 0 0
29SEP27 550.00 C 81.00 81.00 81.00 83.09 -5.24 36 1 1 +1
29SEP27 560.00 C 0.00 0.00 0.00 76.76 -8.66 35 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 72.72 -7.22 35 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 68.78 -7.66 35 0 7 0
29SEP27 590.00 C 0.00 0.00 0.00 65.52 -7.29 35 0 1 0
29SEP27 600.00 C 0.00 0.00 0.00 62.30 -8.03 35 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 59.08 -7.57 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 56.28 -7.21 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 52.90 -7.60 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 51.89 -5.40 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 49.25 -5.21 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 46.61 -5.20 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 43.97 -5.19 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 41.62 -4.90 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 39.58 -4.29 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 37.54 -4.19 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 35.50 -4.18 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 33.47 -4.17 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 31.52 -4.07 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 30.00 -3.55 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 28.47 -3.27 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 26.95 -3.26 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 25.42 -3.26 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 23.90 -3.25 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 22.57 -3.05 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 21.47 -2.62 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 20.36 -2.47 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 19.26 -2.46 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 18.15 -2.46 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 17.05 -2.45 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 16.04 -2.35 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 15.27 -2.01 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 14.50 -1.80 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 13.72 -1.80 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 12.95 -1.80 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 12.17 -1.80 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 11.40 -1.79 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 10.79 -1.62 36 0 0 0
TOTAL CALL 3,176 77,734 +510
11SEP26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 505.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
11SEP26 515.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
11SEP26 525.00 P 0.10 0.10 0.06 0.00 -0.01 0 16 62 +16
11SEP26 530.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 33 0
11SEP26 535.00 P 0.70 0.80 0.70 0.00 -0.04 0 16 121 +4
11SEP26 540.00 P 1.53 2.73 0.14 0.00 -0.14 0 139 63 -54
11SEP26 545.00 P 3.16 5.54 0.80 0.00 -0.41 0 345 263 -113
11SEP26 550.00 P 4.99 8.00 3.55 2.50 +1.47 0 211 1 -102
11SEP26 555.00 P 9.60 9.60 9.60 7.50 +5.30 0 1 0 -100
11SEP26 560.00 P 10.08 19.50 10.08 12.50 +8.38 0 34 0 -302
11SEP26 565.00 P 18.80 18.80 18.80 17.50 +10.64 0 2 0 -338
11SEP26 570.00 P 0.00 0.00 0.00 22.50 +12.08 0 0 0 -144
11SEP26 575.00 P 0.00 0.00 0.00 27.50 +12.82 0 0 0 -148
11SEP26 580.00 P 35.00 35.00 35.00 32.50 +13.71 0 22 0 -65
11SEP26 585.00 P 0.00 0.00 0.00 37.50 +13.91 0 0 0 -30
11SEP26 590.00 P 44.00 50.00 44.00 42.50 +13.98 0 32 0 -67
11SEP26 595.00 P 0.00 0.00 0.00 47.50 +14.00 0 0 0 0
11SEP26 600.00 P 55.00 55.00 55.00 52.50 +14.00 0 30 0 -402
11SEP26 605.00 P 0.00 0.00 0.00 57.50 +14.00 0 0 0 0
11SEP26 610.00 P 0.00 0.00 0.00 62.50 +14.00 0 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 67.50 +14.00 0 0 0 0
11SEP26 620.00 P 0.00 0.00 0.00 72.50 +14.00 0 0 0 0
11SEP26 625.00 P 0.00 0.00 0.00 77.50 +14.00 0 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 82.50 +14.00 0 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 87.50 +14.00 0 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 92.50 +14.00 0 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 97.50 +14.00 0 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 102.50 +14.00 0 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 107.50 +14.00 0 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 112.50 +14.00 0 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 117.50 +14.00 0 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 122.50 +14.00 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 127.50 +14.00 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 132.50 +14.00 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 137.50 +14.00 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 142.50 +14.00 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 147.50 +14.00 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 152.50 +14.00 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 157.50 +14.00 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 162.50 +14.00 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 167.50 +14.00 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
18SEP26 485.00 P 0.45 0.45 0.45 0.09 +0.06 37 3 3 +3
18SEP26 490.00 P 0.00 0.00 0.00 0.15 +0.10 37 0 0 0
18SEP26 495.00 P 0.63 0.63 0.63 0.26 +0.17 37 35 35 +35
18SEP26 500.00 P 0.00 0.00 0.00 0.45 +0.29 37 0 31 0
18SEP26 505.00 P 1.50 1.50 1.50 0.71 +0.45 37 1 5 +1
18SEP26 510.00 P 1.70 2.18 1.70 1.09 +0.67 37 7 7 +6
18SEP26 515.00 P 2.53 2.58 2.53 1.63 +0.96 37 21 49 +21
18SEP26 520.00 P 2.56 4.00 2.56 2.36 +1.33 37 17 63 +17
18SEP26 525.00 P 3.46 4.60 3.46 3.33 +1.81 38 2 64 +2
18SEP26 530.00 P 5.96 6.57 4.75 4.59 +2.40 38 36 56 +22
18SEP26 535.00 P 6.82 7.80 6.67 6.16 +3.09 38 41 70 +35
18SEP26 540.00 P 10.00 11.00 8.00 8.07 +3.89 38 22 62 +11
18SEP26 545.00 P 10.96 11.00 10.00 10.33 +4.78 38 6 64 0
18SEP26 550.00 P 13.76 16.65 13.76 12.94 +5.76 38 18 24 +4
18SEP26 555.00 P 13.00 13.00 13.00 15.89 +6.83 39 2 14 0
18SEP26 560.00 P 19.00 19.00 19.00 19.18 +7.87 39 1 37 +1
18SEP26 565.00 P 0.00 0.00 0.00 22.79 +8.86 40 0 5 0
18SEP26 570.00 P 0.00 0.00 0.00 25.94 +9.03 37 0 8 0
18SEP26 575.00 P 30.00 30.00 30.00 30.01 +9.87 37 1 1 0
18SEP26 580.00 P 38.00 38.00 38.00 34.27 +10.53 37 2 2 +2
18SEP26 585.00 P 0.00 0.00 0.00 38.71 +11.42 37 0 2 0
18SEP26 590.00 P 0.00 0.00 0.00 43.29 +11.97 37 0 4 0
18SEP26 595.00 P 0.00 0.00 0.00 47.99 +12.45 37 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 52.79 +12.87 37 0 0 0
18SEP26 605.00 P 0.00 0.00 0.00 57.65 +13.18 37 0 20 0
18SEP26 610.00 P 0.00 0.00 0.00 62.57 +13.43 37 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 67.52 +13.62 37 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 72.50 +13.78 0 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 77.50 +13.89 0 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 82.50 +13.95 0 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 87.50 +13.99 0 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 92.50 +14.00 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 97.50 +14.00 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 102.50 +14.00 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 107.50 +14.00 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 112.50 +14.00 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 117.50 +14.00 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 122.50 +14.00 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 127.50 +14.00 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 87 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 755 0
29SEP26 420.00 P 0.30 0.30 0.29 0.01 0.00 38 14 144 -14
29SEP26 430.00 P 0.35 0.35 0.35 0.01 0.00 35 53 361 +53
29SEP26 440.00 P 0.56 0.56 0.56 0.03 +0.02 35 50 1,831 0
29SEP26 450.00 P 0.61 0.61 0.61 0.08 +0.04 35 1 2,963 +1
29SEP26 460.00 P 0.00 0.00 0.00 0.19 +0.10 35 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.41 +0.22 35 0 296 0
29SEP26 480.00 P 1.85 1.85 1.85 0.81 +0.39 35 5 627 +5
29SEP26 490.00 P 2.76 2.76 2.76 1.48 +0.67 35 6 144 0
29SEP26 500.00 P 3.72 4.35 3.40 2.61 +1.16 36 102 4,701 +22
29SEP26 510.00 P 5.32 6.26 5.26 4.28 +1.81 36 76 397 +35
29SEP26 520.00 P 6.01 8.50 6.01 6.62 +2.59 36 79 442 +13
29SEP26 530.00 P 11.66 12.39 10.52 9.74 +3.52 36 68 786 +49
29SEP26 540.00 P 14.70 15.05 13.95 13.83 +4.69 36 133 1,174 +39
29SEP26 550.00 P 19.99 20.30 18.70 18.87 +5.98 36 64 2,234 +48
29SEP26 560.00 P 26.00 38.95 25.00 24.10 +7.07 35 25 1,004 -19
29SEP26 570.00 P 22.15 22.15 22.15 30.73 +8.58 35 3 799 -1
29SEP26 580.00 P 40.00 41.21 35.89 38.12 +9.49 35 37 1,011 +29
29SEP26 590.00 P 50.00 50.00 48.00 47.56 +11.89 39 22 919 -2
29SEP26 600.00 P 59.50 62.00 57.00 56.42 +13.03 41 44 3,192 +16
29SEP26 610.00 P 70.00 70.00 65.00 63.81 +12.11 35 17 2,101 0
29SEP26 620.00 P 75.00 75.00 75.00 73.18 +12.70 35 1 827 0
29SEP26 630.00 P 90.00 90.00 90.00 82.80 +13.17 35 10 414 0
29SEP26 640.00 P 0.00 0.00 0.00 92.59 +13.51 35 0 495 0
29SEP26 650.00 P 114.81 114.81 114.81 105.58 +16.84 59 12 628 0
29SEP26 660.00 P 0.00 0.00 0.00 112.50 +13.93 0 0 290 0
29SEP26 670.00 P 0.00 0.00 0.00 122.50 +12.32 0 0 258 0
29SEP26 680.00 P 0.00 0.00 0.00 132.50 +14.00 0 0 283 0
29SEP26 690.00 P 0.00 0.00 0.00 142.50 +14.00 0 0 190 -68
29SEP26 700.00 P 0.00 0.00 0.00 152.50 +14.00 0 0 450 0
29SEP26 710.00 P 0.00 0.00 0.00 162.50 +14.00 0 0 3 -142
29SEP26 720.00 P 0.00 0.00 0.00 172.50 +14.00 0 0 47 0
29SEP26 730.00 P 0.00 0.00 0.00 182.50 +14.00 0 0 1,500 -27
29SEP26 740.00 P 0.00 0.00 0.00 192.50 +14.00 0 0 5 0
29SEP26 750.00 P 206.53 206.53 206.53 202.50 +14.00 0 9 35 0
29SEP26 760.00 P 0.00 0.00 0.00 212.50 +14.00 0 0 0 0
29SEP26 770.00 P 227.87 227.87 226.77 222.50 +14.00 0 27 152 +27
29SEP26 780.00 P 0.00 0.00 0.00 232.50 +14.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 242.50 +14.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 252.50 +14.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 262.50 +14.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 272.50 +14.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 282.50 +14.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 292.50 +14.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 302.50 +14.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 312.50 +14.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 322.50 +14.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 332.50 +14.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 342.50 +14.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 352.50 +14.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 362.50 +14.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 372.50 +14.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 382.50 +14.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 392.50 +14.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 402.50 +14.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 412.50 +14.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 422.50 +14.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 432.50 +14.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 442.50 +14.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 452.50 +14.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 90 0
29OCT26 390.00 P 0.00 0.00 0.00 0.13 +0.06 38 0 106 0
29OCT26 400.00 P 1.00 1.00 1.00 0.23 +0.09 38 100 300 +100
29OCT26 410.00 P 1.23 1.23 1.23 0.40 +0.16 38 2 2 +2
29OCT26 420.00 P 1.30 1.30 1.30 0.65 +0.25 38 5 15 +5
29OCT26 430.00 P 0.00 0.00 0.00 1.01 +0.36 38 0 25 0
29OCT26 440.00 P 2.70 2.70 2.24 1.52 +0.51 38 102 155 -96
29OCT26 450.00 P 3.44 3.44 3.44 2.31 +0.82 38 1 114 -1
29OCT26 460.00 P 4.00 4.41 4.00 3.34 +1.06 38 33 106 +25
29OCT26 470.00 P 5.00 5.05 5.00 4.67 +1.41 38 12 45 +12
29OCT26 480.00 P 7.00 7.00 7.00 6.32 +1.79 38 1 53 +1
29OCT26 490.00 P 8.73 9.50 8.73 8.33 +2.25 38 6 173 +6
29OCT26 500.00 P 10.00 12.10 10.00 10.95 +2.87 38 11 727 +9
29OCT26 510.00 P 13.41 14.10 13.41 14.00 +3.69 38 4 1,267 +4
29OCT26 520.00 P 17.30 18.74 17.00 17.49 +4.50 38 95 254 +93
29OCT26 530.00 P 20.65 21.65 20.65 21.59 +5.42 38 15 828 +4
29OCT26 540.00 P 25.50 27.22 25.50 26.29 +6.29 39 206 567 +171
29OCT26 550.00 P 31.01 34.70 30.98 31.42 +7.40 39 50 794 -20
29OCT26 560.00 P 36.66 39.85 36.66 37.16 +7.76 39 45 374 0
29OCT26 570.00 P 43.00 43.00 43.00 43.47 +9.08 39 2 264 +2
29OCT26 580.00 P 51.64 51.64 51.64 50.13 +9.72 40 3 304 0
29OCT26 590.00 P 68.00 68.00 68.00 55.75 +8.95 38 1 587 +1
29OCT26 600.00 P 64.46 67.00 64.00 63.18 +9.55 38 22 614 +6
29OCT26 610.00 P 0.00 0.00 0.00 70.93 +10.20 38 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 79.16 +10.71 38 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 87.56 +11.20 38 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 99.24 +14.57 44 0 84 0
29OCT26 650.00 P 107.86 107.86 107.86 108.46 +15.22 45 7 312 0
29OCT26 660.00 P 0.00 0.00 0.00 117.93 +15.89 46 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 126.40 +13.48 45 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 135.81 +12.99 46 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 145.65 +13.80 48 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 154.87 +13.20 48 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 165.72 +16.76 52 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 172.51 +13.80 38 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 182.50 +13.92 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 192.50 +14.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 202.50 +14.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 212.50 +14.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 222.50 +14.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 232.50 +14.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 242.50 +14.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 252.50 +14.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 262.50 +14.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 272.50 +14.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 282.50 +14.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 292.50 +14.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 302.50 +14.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 312.50 +14.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 322.50 +14.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 332.50 +14.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 342.50 +14.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 352.50 +14.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 362.50 +14.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 372.50 +14.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 382.50 +14.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 392.50 +14.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 402.50 +14.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 412.50 +14.00 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 30 0
27NOV26 360.00 P 0.00 0.00 0.00 0.15 +0.05 37 0 77 0
27NOV26 370.00 P 0.00 0.00 0.00 0.25 +0.08 37 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.39 +0.11 37 0 78 0
27NOV26 390.00 P 0.00 0.00 0.00 0.60 +0.15 37 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 0.91 +0.24 37 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 1.35 +0.36 37 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.91 +0.46 37 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 2.64 +0.61 37 0 22 0
27NOV26 440.00 P 0.00 0.00 0.00 3.65 +0.89 37 0 205 0
27NOV26 450.00 P 0.00 0.00 0.00 4.85 +1.08 37 0 92 0
27NOV26 460.00 P 7.72 7.72 7.72 6.50 +1.53 37 20 36 +20
27NOV26 470.00 P 9.75 9.75 9.65 8.19 +1.76 37 40 243 +20
27NOV26 480.00 P 12.00 12.00 12.00 10.61 +2.34 37 5 178 +5
27NOV26 490.00 P 0.00 0.00 0.00 13.25 +2.73 37 0 207 0
27NOV26 500.00 P 17.40 17.40 17.40 16.30 +3.32 37 5 2,206 +5
27NOV26 510.00 P 0.00 0.00 0.00 19.66 +3.91 37 0 12 0
27NOV26 520.00 P 23.04 25.29 23.04 23.68 +4.71 37 57 124 +5
27NOV26 530.00 P 0.00 0.00 0.00 27.89 +5.20 37 0 3,584 0
27NOV26 540.00 P 0.00 0.00 0.00 32.82 +5.92 38 0 56 0
27NOV26 550.00 P 40.95 40.95 40.95 37.99 +6.39 38 30 382 -30
27NOV26 560.00 P 0.00 0.00 0.00 43.75 +6.97 38 0 313 0
27NOV26 570.00 P 52.00 52.00 52.00 48.37 +5.97 37 2 723 -2
27NOV26 580.00 P 0.00 0.00 0.00 54.75 +7.55 37 0 183 0
27NOV26 590.00 P 0.00 0.00 0.00 61.43 +7.94 37 0 774 0
27NOV26 600.00 P 0.00 0.00 0.00 68.54 +8.65 37 0 271 0
27NOV26 610.00 P 0.00 0.00 0.00 75.92 +9.03 37 0 808 0
27NOV26 620.00 P 0.00 0.00 0.00 83.69 +9.67 37 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 91.64 +10.01 37 0 665 0
27NOV26 640.00 P 0.00 0.00 0.00 102.98 +13.56 41 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 111.67 +14.14 41 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 120.75 +12.27 42 0 119 0
27NOV26 670.00 P 0.00 0.00 0.00 129.89 +12.37 43 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 138.99 +13.11 44 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 145.65 +10.35 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 157.65 +12.93 45 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 165.72 +15.16 43 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 173.07 +13.10 37 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 182.83 +13.32 37 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 192.63 +13.52 37 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 202.54 +13.68 37 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 212.50 +13.83 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 222.50 +13.95 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 232.50 +14.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 242.50 +14.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 252.50 +14.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 262.50 +14.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 272.50 +14.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 282.50 +14.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 292.50 +14.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 302.50 +14.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 312.50 +14.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 322.50 +14.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 332.50 +14.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 342.50 +14.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 352.50 +14.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 362.50 +14.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 372.50 +14.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 382.50 +14.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 392.50 +14.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 402.50 +14.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 412.50 +14.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.23 +0.08 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.35 +0.11 36 0 31 0
30DEC26 360.00 P 1.39 1.39 1.39 0.54 +0.18 36 2 22 +2
30DEC26 370.00 P 0.00 0.00 0.00 0.79 +0.23 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.11 +0.30 36 0 736 0
30DEC26 390.00 P 0.00 0.00 0.00 1.60 +0.47 36 0 221 0
30DEC26 400.00 P 0.00 0.00 0.00 2.18 +0.57 36 0 2,049 0
30DEC26 410.00 P 0.00 0.00 0.00 2.92 +0.73 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.90 +0.98 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 4.98 +1.11 36 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 6.45 +1.52 36 0 364 0
30DEC26 450.00 P 8.57 8.57 8.57 8.31 +1.95 37 15 338 +15
30DEC26 460.00 P 10.20 10.20 10.20 10.35 +2.46 37 2 546 0
30DEC26 470.00 P 0.00 0.00 0.00 12.67 +2.80 37 0 325 0
30DEC26 480.00 P 16.18 16.35 16.00 15.33 +2.98 37 25 271 +1
30DEC26 490.00 P 0.00 0.00 0.00 18.37 +3.36 37 0 528 0
30DEC26 500.00 P 0.00 0.00 0.00 21.74 +4.09 37 0 388 0
30DEC26 510.00 P 0.00 0.00 0.00 25.52 +4.69 37 0 569 0
30DEC26 520.00 P 29.16 29.16 29.16 29.68 +5.24 37 2 533 +2
30DEC26 530.00 P 0.00 0.00 0.00 34.19 +5.71 37 0 721 0
30DEC26 540.00 P 39.50 39.50 38.49 39.16 +6.23 37 265 1,223 +235
30DEC26 550.00 P 0.00 0.00 0.00 44.37 +6.56 37 0 156 0
30DEC26 560.00 P 51.00 51.00 50.74 50.08 +7.28 37 4 4,896 0
30DEC26 570.00 P 0.00 0.00 0.00 54.36 +5.64 36 0 435 0
30DEC26 580.00 P 0.00 0.00 0.00 60.75 +7.76 36 0 5,806 0
30DEC26 590.00 P 0.00 0.00 0.00 67.18 +8.12 36 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 74.08 +8.61 36 0 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 81.23 +9.20 36 0 108 0
30DEC26 620.00 P 0.00 0.00 0.00 88.55 +9.40 36 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 96.34 +10.02 36 0 218 0
30DEC26 640.00 P 110.25 110.25 107.00 107.30 +13.40 39 7 899 -7
30DEC26 650.00 P 0.00 0.00 0.00 115.75 +11.32 40 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 124.37 +11.71 40 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 132.95 +14.99 41 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 138.99 +9.10 38 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 146.95 +11.65 36 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 159.76 +15.04 42 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 165.72 +13.00 37 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 174.52 +12.70 36 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 183.95 +12.87 36 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 193.53 +13.13 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 203.15 +13.27 36 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 212.87 +13.41 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 222.68 +13.59 36 0 21 0
30DEC26 780.00 P 0.00 0.00 0.00 232.56 +13.72 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 242.50 +13.84 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 252.50 +13.95 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 262.50 +14.00 0 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 272.50 +14.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 282.50 +14.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 292.50 +14.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 302.50 +14.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 312.50 +14.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 322.50 +14.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 332.50 +14.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 342.50 +14.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 352.50 +14.00 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 362.50 +14.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 372.50 +14.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 382.50 +14.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 392.50 +14.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 402.50 +14.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 412.50 +14.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 422.50 +14.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 432.50 +14.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 442.50 +14.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 452.50 +14.00 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.21 +0.05 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.27 +0.07 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.33 +0.10 36 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.39 +0.09 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.58 +0.16 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.80 +0.18 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.13 +0.27 36 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.52 +0.33 36 0 0 0
30MAR27 350.00 P 3.24 3.24 3.24 2.03 +0.44 36 5 310 +5
30MAR27 360.00 P 0.00 0.00 0.00 2.65 +0.55 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 3.41 +0.68 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 4.33 +0.84 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.42 +1.02 36 0 292 0
30MAR27 400.00 P 7.60 7.60 7.60 6.68 +1.20 36 1 1,781 +1
30MAR27 410.00 P 0.00 0.00 0.00 8.18 +1.46 36 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 9.81 +1.59 36 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 11.83 +2.04 36 0 47 0
30MAR27 440.00 P 0.00 0.00 0.00 14.29 +2.13 36 0 1,183 0
30MAR27 450.00 P 0.00 0.00 0.00 16.93 +3.09 36 0 85 0
30MAR27 460.00 P 0.00 0.00 0.00 19.65 +3.34 36 0 47 0
30MAR27 470.00 P 0.00 0.00 0.00 22.15 +2.64 36 0 88 0
30MAR27 480.00 P 0.00 0.00 0.00 26.12 +3.71 37 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 29.58 +3.75 37 0 62 0
30MAR27 500.00 P 0.00 0.00 0.00 33.68 +4.64 37 0 1,112 0
30MAR27 510.00 P 38.60 38.60 37.86 37.61 +4.78 36 36 59 +18
30MAR27 520.00 P 42.00 42.00 42.00 42.26 +5.31 37 18 844 +18
30MAR27 530.00 P 0.00 0.00 0.00 46.96 +5.57 37 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 52.10 +5.96 37 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 57.61 +6.42 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 63.45 +6.91 37 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 67.80 +5.64 36 0 72 0
30MAR27 580.00 P 0.00 0.00 0.00 73.23 +5.52 36 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 82.07 +8.45 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 88.76 +9.01 38 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 95.39 +8.25 38 0 392 0
30MAR27 620.00 P 102.00 102.00 102.00 102.78 +11.60 38 6 711 +6
30MAR27 630.00 P 0.00 0.00 0.00 110.35 +9.89 38 0 1,052 0
30MAR27 640.00 P 119.00 119.00 119.00 114.40 +9.16 36 12 726 +12
30MAR27 650.00 P 0.00 0.00 0.00 122.06 +9.59 36 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 129.92 +10.13 36 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 137.83 +10.20 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 145.85 +10.35 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 154.27 +10.84 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 162.74 +11.15 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 171.25 +11.22 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 179.94 +11.44 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 188.87 +11.83 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 197.84 +12.03 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 206.86 +12.12 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 216.03 +12.30 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 225.37 +12.61 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 234.74 +12.77 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 244.19 +12.88 36 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 253.70 +13.00 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 263.37 +13.22 36 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 273.07 +13.39 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 282.82 +13.47 36 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 292.65 +13.59 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 302.53 +13.72 36 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 312.50 +13.85 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 322.50 +13.97 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 332.50 +14.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 342.50 +14.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 352.50 +14.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 362.50 +14.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 372.50 +14.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 382.50 +14.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 392.50 +14.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 402.50 +14.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 412.50 +14.00 0 0 0 0
29JUN27 280.00 P 1.80 1.80 1.80 0.89 +0.11 36 2 7 +2
29JUN27 285.00 P 0.00 0.00 0.00 1.07 +0.16 36 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 1.24 +0.16 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 1.41 +0.16 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 1.63 +0.17 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 2.15 +0.26 36 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.74 +0.32 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 3.52 +0.43 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 4.33 +0.46 36 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 5.44 +0.67 36 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 6.56 +0.67 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 8.01 +0.99 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 9.55 +1.01 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 11.25 +1.16 36 0 163 0
29JUN27 400.00 P 0.00 0.00 0.00 13.31 +1.45 36 0 92 0
29JUN27 410.00 P 0.00 0.00 0.00 15.39 +1.46 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 17.86 +1.86 36 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 20.54 +2.04 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 23.24 +2.05 36 0 3 0
29JUN27 450.00 P 0.00 0.00 0.00 26.50 +2.61 36 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 29.87 +2.75 36 0 0 0
29JUN27 470.00 P 34.40 35.00 34.40 33.27 +2.78 36 2 13 +2
29JUN27 480.00 P 38.76 38.76 38.76 37.27 +3.38 36 40 40 +40
29JUN27 490.00 P 42.82 42.82 42.82 41.39 +3.33 36 20 25 +20
29JUN27 500.00 P 48.16 48.18 45.95 44.48 +2.29 36 292 1,889 +292
29JUN27 510.00 P 52.42 52.42 52.25 50.17 +3.68 36 80 92 +80
29JUN27 520.00 P 0.00 0.00 0.00 55.56 +4.53 37 0 20 0
29JUN27 530.00 P 59.45 59.45 59.45 59.99 +4.16 36 1 45 +1
29JUN27 540.00 P 0.00 0.00 0.00 66.06 +5.18 37 1 12 +1
29JUN27 550.00 P 70.54 70.54 70.54 72.58 +6.41 37 1 114 0
29JUN27 560.00 P 0.00 0.00 0.00 78.06 +6.43 37 0 128 0
29JUN27 570.00 P 84.50 84.50 84.50 82.19 +4.85 36 2 81 +2
29JUN27 580.00 P 0.00 0.00 0.00 90.97 +7.70 38 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 94.75 +5.43 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 101.21 +5.53 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 107.69 +6.83 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 114.60 +7.27 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 121.73 +7.88 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 128.89 +7.94 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 136.07 +7.97 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 143.53 +8.27 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 151.28 +8.82 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 159.05 +9.04 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 166.83 +9.06 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 174.67 +9.13 36 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 182.93 +9.59 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 191.22 +10.04 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 199.52 +10.08 36 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 207.85 +10.11 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 216.28 +10.24 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 225.00 +10.63 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 233.73 +10.98 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 242.48 +11.01 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 251.26 +11.06 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 260.11 +11.15 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 269.21 +11.47 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 278.33 +11.77 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 287.48 +11.88 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 296.66 +11.94 36 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 305.89 +12.02 36 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 315.27 +12.23 36 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 324.75 +12.47 36 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 334.26 +12.70 36 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 343.81 +12.78 36 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 353.43 +12.89 36 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 363.07 +13.01 36 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 372.87 +13.20 36 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 382.71 +13.41 36 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 392.55 +13.57 36 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 402.50 +13.68 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 412.50 +13.84 0 0 0 0
29SEP27 280.00 P 3.00 3.00 3.00 1.98 +0.40 36 3 8 +3
29SEP27 285.00 P 0.00 0.00 0.00 2.25 +0.42 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 2.52 +0.42 36 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 2.82 +0.45 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 3.22 +0.58 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 4.01 +0.65 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 4.92 +0.77 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 6.05 +0.98 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 7.19 +1.00 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 8.68 +1.35 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 10.24 +1.43 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 11.90 +1.52 36 0 4 0
29SEP27 380.00 P 0.00 0.00 0.00 13.99 +1.99 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 16.08 +2.00 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 18.35 +2.18 36 0 7 0
29SEP27 410.00 P 0.00 0.00 0.00 21.05 +2.69 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 23.77 +2.72 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 26.61 +2.85 36 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 30.01 +3.50 36 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 33.42 +3.56 36 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 36.87 +3.61 36 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 41.70 +5.01 37 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 44.42 +3.92 36 0 4 0
29SEP27 490.00 P 0.00 0.00 0.00 49.02 +3.43 36 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 55.15 +5.20 37 0 62 0
29SEP27 510.00 P 0.00 0.00 0.00 58.79 +4.36 37 0 2 0
29SEP27 520.00 P 61.89 61.89 61.89 65.36 +6.23 37 1 61 +1
29SEP27 530.00 P 72.00 72.00 72.00 70.36 +6.23 37 1 109 +1
29SEP27 540.00 P 0.00 0.00 0.00 75.64 +6.44 37 0 201 0
29SEP27 550.00 P 0.00 0.00 0.00 81.30 +6.75 37 0 260 0
29SEP27 560.00 P 0.00 0.00 0.00 85.47 +5.34 37 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 93.31 +7.40 37 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 99.60 +7.62 38 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 106.15 +8.01 38 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 109.76 +5.26 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 116.29 +7.93 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 122.87 +7.99 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 129.75 +8.32 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 136.95 +8.92 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 144.17 +9.02 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 151.42 +9.07 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 158.71 +9.13 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 166.31 +9.47 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 174.13 +9.98 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 181.98 +10.08 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 189.85 +10.12 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 197.75 +10.17 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 205.79 +10.34 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 214.15 +10.79 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 222.51 +11.00 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 230.90 +11.04 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 239.31 +11.08 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 247.76 +11.14 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 256.40 +11.37 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 265.19 +11.71 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 274.00 +11.82 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 282.84 +11.86 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 291.70 +11.91 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 300.59 +11.96 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 309.61 +12.11 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 318.79 +12.39 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 327.98 +12.53 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 337.22 +12.59 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 346.49 +12.65 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 355.79 +12.70 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 365.16 +12.80 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 374.65 +12.97 36 0 0 0
TOTAL PUT 3,649 110,327 -521
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$ 3.505
29SEP26 2.60 C 0.00 0.00 0.00 0.91 +0.02 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 +0.02 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 +0.02 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 +0.02 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 +0.02 16 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 +0.01 10 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 0.00 14 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 0.00 17 0 130 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 16 0 75 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 20 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 45 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 60 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 127 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.92 +0.02 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.42 +0.03 18 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.16 +0.01 17 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 0.00 17 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 0.00 18 0 135 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 +0.01 20 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 20 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 20 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 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 44 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 0.92 +0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.63 +0.03 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 0.00 18 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 0.00 19 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 21 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 23 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 30 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 0.93 +0.02 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 +0.03 19 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 +0.01 15 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 +0.01 17 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.01 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 +0.01 20 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 20 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 19 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 0.00 19 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 20 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 20 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 19 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 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 30 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 44 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 50 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 58 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 0.93 +0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 +0.04 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 0.00 18 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 +0.01 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 +0.01 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 0.00 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 0.00 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 0.00 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 0.00 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 18 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 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 24 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 +0.02 16 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 +0.02 18 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 +0.01 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 +0.02 21 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 +0.02 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 +0.01 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 +0.01 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 +0.01 21 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 +0.01 21 0 54 0
29JUN27 4.00 C 0.11 0.11 0.11 0.13 +0.01 21 50 1,350 +50
29JUN27 4.10 C 0.00 0.00 0.00 0.10 0.00 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 +0.01 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 +0.01 22 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 +0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.03 +0.01 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.02 +0.01 21 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 0.00 0.00 0.00 0.01 0.00 22 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 440 0
29SEP27 2.60 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.78 +0.02 16 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.70 +0.02 19 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.41 +0.01 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 +0.01 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 170 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
TOTAL CALL 50 41,511 +50
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP26 3.40 P 0.03 0.04 0.03 0.02 -0.01 19 159 370 +120
29SEP26 3.50 P 0.09 0.09 0.09 0.06 -0.01 20 15 190 +15
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.02 20 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.01 25 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 -0.02 26 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 -0.01 40 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 -0.02 46 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 -0.02 52 0 115 0
29SEP26 4.20 P 0.75 0.75 0.75 0.72 -0.01 65 10 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 -0.01 71 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 -0.01 77 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 -0.01 82 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 -0.01 88 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 -0.01 93 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.32 -0.01 97 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.42 -0.01 102 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 0.00 115 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 -0.01 117 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.02 -0.01 128 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.27 -0.01 137 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 0.00 155 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.77 -0.01 154 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.02 -0.01 162 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.27 -0.01 170 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.53 0.00 187 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.77 -0.01 184 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.02 -0.01 191 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.27 -0.01 198 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 100 0
29OCT26 3.40 P 0.07 0.07 0.06 0.06 0.00 21 100 54 +50
29OCT26 3.50 P 0.00 0.00 0.00 0.10 0.00 21 0 58 0
29OCT26 3.60 P 0.00 0.00 0.00 0.15 -0.01 20 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.23 -0.01 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 -0.02 21 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.41 -0.01 26 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.61 -0.02 34 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.72 -0.01 42 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.02 -0.01 53 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.12 -0.01 56 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.22 -0.01 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.32 -0.01 62 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 -0.01 21 0 411 0
27NOV26 3.40 P 0.09 0.09 0.09 0.08 -0.01 21 50 80 -50
27NOV26 3.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 -0.01 21 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.25 -0.01 21 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.33 -0.01 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.42 -0.01 24 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.51 -0.02 25 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.61 -0.02 28 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.72 -0.01 34 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.02 -0.01 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.13 0.00 49 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.23 0.00 52 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.33 0.00 54 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 600 0
30DEC26 3.20 P 0.06 0.06 0.06 0.05 +0.01 22 50 451 +50
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 21 0 33 0
30DEC26 3.40 P 0.13 0.13 0.13 0.11 0.00 22 10 66 0
30DEC26 3.50 P 0.16 0.16 0.16 0.15 0.00 21 5 739 +5
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 21 0 1,879 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.01 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 0.00 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 -0.01 23 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 -0.01 27 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.01 30 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.82 -0.01 32 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.02 35 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 -0.02 37 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 -0.01 42 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 -0.01 45 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 -0.01 47 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 -0.01 49 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.53 -0.01 51 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.77 -0.01 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 -0.01 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.27 -0.01 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.53 0.00 69 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.77 -0.01 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.02 -0.01 73 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.27 -0.01 77 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.53 0.00 83 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.77 -0.01 83 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.02 -0.01 86 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 0.00 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.01 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.02 20 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 -0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.01 21 0 273 0
30MAR27 3.90 P 0.50 0.50 0.50 0.45 -0.01 21 1 195 +1
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 -0.01 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.72 -0.02 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 -0.02 26 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.92 -0.02 28 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.02 -0.02 30 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.13 -0.01 34 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 -0.01 35 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 -0.01 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.43 -0.01 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 -0.01 41 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 -0.01 42 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.02 -0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.27 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.53 0.00 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.77 -0.01 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.02 -0.01 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.27 -0.01 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.53 0.00 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.77 -0.01 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.02 -0.01 68 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 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 0.00 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 0.00 22 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 0.00 0.00 0.00 0.24 0.00 22 0 706 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 0.00 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 0.00 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.42 -0.01 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 0.00 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 0.00 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 -0.01 24 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.03 -0.01 28 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.33 -0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.44 0.00 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.54 0.00 37 0 20 0
29JUN27 5.25 P 0.00 0.00 0.00 1.77 -0.02 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.03 -0.01 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP27 2.80 P 0.06 0.06 0.06 0.07 0.00 21 425 425 +425
29SEP27 2.90 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.23 -0.01 19 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.28 -0.01 19 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.34 -0.01 20 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.39 -0.02 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.60 -0.02 18 0 90 0
29SEP27 4.00 P 0.67 0.67 0.67 0.68 -0.01 18 15 525 +15
29SEP27 4.10 P 0.00 0.00 0.00 0.77 0.00 19 0 0 0
29SEP27 4.20 P 0.82 0.82 0.82 0.85 -0.01 18 10 10 +10
29SEP27 4.30 P 0.00 0.00 0.00 0.94 0.00 18 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.02 -0.01 15 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.11 0.00 14 0 0 0
TOTAL PUT 850 23,052 +641
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$ 11.140
29SEP26 7.00 C 0.00 0.00 0.00 4.16 -0.22 96 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.91 -0.22 89 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.66 -0.22 82 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.41 -0.22 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.17 -0.21 78 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.92 -0.21 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.67 -0.22 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 -0.22 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.17 -0.22 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.90 -0.25 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 -0.24 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 -0.24 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.18 -0.23 33 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.74 -0.22 32 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.16 33 0 177 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.10 33 0 265 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.07 32 0 390 0
29SEP26 12.50 C 0.05 0.05 0.05 0.03 -0.02 35 100 388 +85
29SEP26 13.00 C 0.03 0.03 0.03 0.01 -0.01 35 20 2,702 -20
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 600 3,765 +600
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.67 -0.24 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.42 -0.24 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.17 -0.24 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.92 -0.25 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.68 -0.24 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.47 -0.20 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.23 -0.18 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.95 -0.22 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.72 -0.24 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.50 -0.23 32 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 1.29 -0.23 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.92 -0.20 32 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.64 -0.14 34 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.40 -0.13 33 0 178 0
29OCT26 12.00 C 0.30 0.30 0.30 0.24 -0.11 33 4 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.13 -0.08 32 0 21 0
29OCT26 13.00 C 0.14 0.14 0.14 0.07 -0.05 32 1 56 +1
29OCT26 13.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.20 -0.24 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.02 -0.18 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.77 -0.19 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.53 -0.19 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.31 -0.17 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.08 -0.17 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.81 -0.22 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.61 -0.22 33 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.42 -0.21 33 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.09 -0.16 34 0 364 0
27NOV26 11.00 C 0.00 0.00 0.00 0.81 -0.15 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.58 -0.13 34 0 0 0
27NOV26 12.00 C 0.47 0.47 0.47 0.40 -0.09 34 15 15 -15
27NOV26 12.50 C 0.00 0.00 0.00 0.26 -0.10 33 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.17 -0.08 33 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.72 -0.24 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.56 -0.15 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.33 -0.16 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.09 -0.16 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.85 -0.16 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.62 -0.16 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.39 -0.16 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 -0.15 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.97 -0.15 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.78 -0.16 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 -0.16 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.23 -0.16 34 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 -0.13 34 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 -0.12 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 -0.11 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 -0.10 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.08 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.07 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.92 -0.15 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.65 -0.19 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.46 -0.15 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.24 -0.14 40 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.02 -0.14 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.81 -0.14 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 -0.14 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.41 -0.14 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 -0.13 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 -0.13 36 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.86 -0.16 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 -0.12 35 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.30 -0.13 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.13 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.83 -0.13 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.10 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 -0.09 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.07 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.05 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.05 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.93 -0.22 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.72 -0.22 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.51 -0.22 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.31 -0.21 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.17 -0.16 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.01 -0.11 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.82 -0.11 37 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.64 -0.11 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.45 -0.13 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.27 -0.14 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 -0.12 35 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.86 -0.10 36 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.60 -0.09 35 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.38 -0.08 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.15 -0.11 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.95 -0.09 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 -0.07 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.72 -0.07 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.60 -0.07 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.51 -0.06 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.42 -0.06 35 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 -0.05 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 5 0
29SEP27 8.25 C 0.00 0.00 0.00 3.34 -0.22 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.17 -0.20 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.01 -0.17 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.82 -0.18 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.64 -0.19 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.47 -0.19 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.38 -0.17 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.23 -0.17 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.96 -0.16 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.71 -0.16 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.49 -0.14 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.30 -0.13 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.12 -0.13 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.97 -0.11 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.84 -0.10 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.73 -0.09 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.62 -0.09 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.54 -0.07 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.46 -0.07 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.40 -0.05 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
TOTAL CALL 740 11,098 +651
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 458 0
29SEP26 10.50 P 0.08 0.08 0.08 0.09 +0.03 32 20 616 0
29SEP26 11.00 P 0.15 0.15 0.15 0.24 +0.06 31 4 7,079 +4
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.11 31 0 933 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.17 31 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.37 +0.21 32 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.23 0 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 +0.23 0 600 5,265 0
29SEP26 14.00 P 0.00 0.00 0.00 2.86 +0.23 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.36 +0.23 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 +0.24 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.36 +0.23 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.86 +0.23 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 +0.23 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.86 +0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.36 +0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.86 +0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.36 +0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.86 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.36 +0.24 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 +0.01 33 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 53 0
29OCT26 10.50 P 0.00 0.00 0.00 0.23 +0.03 31 0 125 0
29OCT26 11.00 P 0.39 0.40 0.39 0.42 +0.06 31 22 346 +7
29OCT26 11.50 P 0.00 0.00 0.00 0.71 +0.10 32 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.05 +0.12 32 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.45 +0.17 32 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.90 +0.20 33 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.37 +0.16 32 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.86 +0.18 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.36 +0.20 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.86 +0.24 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.36 +0.23 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.86 +0.23 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.36 +0.23 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 +0.01 33 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 23 0
27NOV26 10.50 P 0.00 0.00 0.00 0.37 +0.05 33 0 40 0
27NOV26 11.00 P 0.56 0.56 0.56 0.58 +0.07 33 2 23 +2
27NOV26 11.50 P 0.00 0.00 0.00 0.86 +0.10 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.20 +0.12 34 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.55 +0.14 33 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 1.98 +0.18 34 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.41 +0.13 33 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.88 +0.16 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.36 +0.18 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.86 +0.20 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.36 +0.21 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.86 +0.23 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.36 +0.23 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.02 33 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.02 33 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 417 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 +0.06 33 0 271 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 +0.07 33 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.09 33 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.11 34 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 +0.12 32 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.12 31 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.09 31 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 2.90 +0.12 32 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.39 +0.17 34 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.87 +0.19 34 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.36 +0.20 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.86 +0.21 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.86 +0.24 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.36 +0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.86 +0.23 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.36 +0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.86 +0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.36 +0.24 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 +0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.03 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 +0.03 34 0 14 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.03 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.04 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 +0.05 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 +0.05 34 0 70 0
30MAR27 10.50 P 0.00 0.00 0.00 0.73 +0.06 34 0 22 0
30MAR27 11.00 P 0.92 0.92 0.92 0.93 +0.06 32 4 80 +4
30MAR27 11.50 P 0.00 0.00 0.00 1.20 +0.07 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.52 +0.11 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.87 +0.12 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.24 +0.13 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.60 +0.08 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.02 +0.11 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.44 +0.10 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.89 +0.11 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.40 +0.17 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.87 +0.18 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.36 +0.20 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.86 +0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.36 +0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.86 +0.23 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.36 +0.24 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.86 +0.24 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.36 +0.24 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.15 +0.02 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 +0.06 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 +0.06 35 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.40 +0.06 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 +0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.53 +0.05 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 +0.06 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.73 +0.10 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.91 +0.08 34 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.15 +0.09 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.41 +0.09 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.72 +0.10 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.02 +0.06 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.42 +0.12 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.79 +0.12 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.15 +0.07 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.56 +0.08 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.98 +0.08 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.44 +0.11 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.89 +0.12 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.36 +0.12 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.87 +0.16 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.37 +0.21 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.86 +0.23 0 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.37 +0.04 34 0 4 0
29SEP27 8.50 P 0.00 0.00 0.00 0.43 +0.02 34 0 13 0
29SEP27 8.75 P 0.00 0.00 0.00 0.51 +0.05 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.58 +0.05 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.66 +0.05 34 0 0 0
29SEP27 9.50 P 0.71 0.71 0.71 0.75 +0.05 34 1 1 +1
29SEP27 9.75 P 0.00 0.00 0.00 0.85 +0.06 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 0.95 +0.06 34 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.19 +0.08 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.44 +0.10 34 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.71 +0.10 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.02 +0.10 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.34 +0.11 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.67 +0.11 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.03 +0.10 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.40 +0.08 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.78 +0.08 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.18 +0.07 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.72 +0.17 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.16 +0.19 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.59 +0.19 35 0 0 0
TOTAL PUT 653 26,275 +18
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$ 0.890
29SEP26 0.45 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.09 -0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.02 -0.01 30 0 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 37 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 53 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 128 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 176 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 182 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 208 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.40 -0.01 66 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.35 -0.01 56 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.10 0.00 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 0.00 40 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 73 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 -0.01 35 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.46 -0.01 53 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 -0.01 39 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 -0.01 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 -0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 0.00 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 0.00 41 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 -0.01 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 0.00 42 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
TOTAL CALL 0 3,091 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 186 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 0.00 114 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 +0.01 39 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.12 +0.02 55 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.17 +0.02 69 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.22 +0.02 82 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.27 +0.02 94 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.32 +0.02 104 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.37 +0.02 114 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.42 +0.02 123 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.47 +0.02 132 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.52 +0.02 140 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.57 +0.02 148 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.62 +0.02 155 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.67 +0.02 162 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.72 +0.02 169 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.77 +0.02 176 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.82 +0.02 183 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.87 +0.02 189 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.92 +0.02 194 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.97 +0.02 200 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.02 +0.02 205 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.07 +0.02 210 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.12 +0.02 215 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.22 +0.02 225 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.32 +0.02 234 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.42 +0.02 243 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 +0.01 34 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 +0.02 52 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 +0.02 59 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 +0.02 66 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 +0.02 72 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 +0.02 78 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 +0.02 84 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 +0.02 89 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 +0.02 94 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 +0.02 54 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 +0.02 59 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 +0.02 63 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 +0.02 68 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 +0.02 72 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 +0.02 76 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 37 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 35 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 0.00 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 +0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.23 +0.02 44 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 +0.01 42 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 +0.01 46 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 +0.02 51 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 +0.02 55 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 +0.02 58 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 +0.02 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 +0.02 66 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 +0.02 69 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 +0.02 72 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 +0.02 75 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 +0.02 78 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 +0.02 81 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 +0.02 83 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 +0.02 86 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 +0.02 89 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 38 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 +0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 +0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 +0.01 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 +0.01 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 +0.01 43 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 +0.02 46 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 +0.02 49 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 +0.02 54 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 +0.02 57 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 +0.02 59 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 +0.02 62 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 +0.02 64 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 +0.02 45 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 +0.01 34 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 +0.01 34 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$ 3.065
29SEP26 1.85 C 0.00 0.00 0.00 1.23 -0.03 132 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.18 -0.03 126 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.13 -0.03 120 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.08 -0.03 114 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.98 -0.03 103 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 -0.03 92 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.78 -0.03 81 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.03 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 -0.03 61 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 -0.03 52 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 -0.03 42 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.28 -0.03 33 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 -0.04 29 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.02 27 0 72 0
29SEP26 3.20 C 0.02 0.02 0.02 0.03 -0.01 28 4 42 -4
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.24 -0.02 87 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.19 -0.02 83 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.14 -0.02 79 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.09 -0.02 75 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.99 -0.03 68 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.89 -0.03 61 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.79 -0.03 54 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29OCT26 3.00 C 0.16 0.16 0.16 0.17 -0.02 29 30 71 -3
29OCT26 3.10 C 0.11 0.11 0.11 0.12 -0.01 29 30 103 +18
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.01 29 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 -0.01 28 0 13 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.14 -0.03 59 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.09 -0.02 56 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.00 -0.02 57 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.90 -0.03 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.80 -0.03 45 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.60 -0.03 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.51 -0.03 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.26 -0.03 27 0 30 0
27NOV26 3.00 C 0.19 0.19 0.19 0.20 -0.03 27 90 51 -30
27NOV26 3.10 C 0.15 0.15 0.14 0.15 -0.03 28 60 116 -15
27NOV26 3.20 C 0.11 0.11 0.11 0.11 -0.02 28 42 102 +42
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.02 28 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.24 -0.04 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.19 -0.04 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.15 -0.02 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.10 -0.02 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 -0.03 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 -0.02 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 -0.03 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 -0.02 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 -0.02 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 -0.02 27 0 1 0
30DEC26 3.00 C 0.23 0.23 0.23 0.23 -0.03 27 60 184 +60
30DEC26 3.10 C 0.18 0.18 0.18 0.18 -0.02 27 60 293 0
30DEC26 3.20 C 0.13 0.14 0.13 0.14 -0.02 27 131 405 +24
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.02 26 0 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.01 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.25 -0.04 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.20 -0.04 32 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.15 -0.04 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.10 -0.04 26 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 -0.05 20 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 -0.02 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 -0.03 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 -0.03 25 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 -0.03 26 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.02 26 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.02 27 0 767 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 1,102 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.02 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.02 26 0 32 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.01 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.21 -0.04 32 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 -0.02 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.46 -0.03 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 -0.02 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.29 -0.02 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 -0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 -0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 0.00 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 1.05 -0.03 36 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 0.00 27 0 10 0
TOTAL CALL 507 6,137 +92
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 122 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 99 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 69 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.02 26 0 172 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.04 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.04 32 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.44 +0.04 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.04 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 +0.04 51 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.04 56 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 +0.04 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 +0.04 67 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 +0.04 72 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 +0.04 77 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.24 +0.04 82 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.34 +0.04 86 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 +0.05 90 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.54 +0.05 95 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 14 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 91 0
29OCT26 3.10 P 0.13 0.13 0.13 0.13 +0.02 26 90 137 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.36 +0.04 30 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.64 +0.03 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 +0.01 28 0 11 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
27NOV26 3.00 P 0.11 0.11 0.11 0.11 +0.01 26 61 230 +31
27NOV26 3.10 P 0.16 0.16 0.16 0.16 +0.01 26 90 238 -16
27NOV26 3.20 P 0.23 0.23 0.22 0.23 +0.02 28 210 168 0
27NOV26 3.30 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.94 +0.03 37 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 19 0
30DEC26 2.90 P 0.10 0.10 0.10 0.10 +0.01 27 54 66 +25
30DEC26 3.00 P 0.14 0.14 0.14 0.13 0.00 25 55 180 +15
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.01 25 0 191 0
30DEC26 3.20 P 0.24 0.25 0.23 0.25 +0.03 27 180 227 -14
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.01 24 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.02 26 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 +0.03 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 +0.04 37 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.24 +0.04 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 +0.04 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.44 +0.04 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 +0.03 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.02 26 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.02 27 0 36 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 31 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.03 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 +0.02 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 +0.01 25 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 +0.03 25 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 +0.02 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 +0.02 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 +0.01 25 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 +0.04 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.04 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 +0.04 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 +0.03 37 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 29 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 +0.01 26 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 +0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29JUN27 3.00 P 0.25 0.25 0.25 0.26 +0.01 25 30 40 +30
29JUN27 3.10 P 0.00 0.00 0.00 0.32 +0.03 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 +0.04 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 +0.03 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 +0.02 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.98 +0.02 21 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 +0.02 15 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.09 +0.02 28 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
TOTAL PUT 770 6,299 +71
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$ 22.500
29SEP26 15.50 C 0.00 0.00 0.00 7.08 -0.93 94 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.54 -1.04 71 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.07 -0.94 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.57 -1.02 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.07 -0.95 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.60 -0.92 64 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.11 -0.99 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.55 -1.06 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.07 -1.03 40 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.53 -1.04 17 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 -0.88 38 0 70 0
29SEP26 22.00 C 0.86 0.86 0.86 1.06 -0.69 38 15 103 -15
29SEP26 23.00 C 0.50 0.68 0.47 0.59 -0.49 39 55 94 +5
29SEP26 24.00 C 0.26 0.30 0.22 0.28 -0.31 39 41 325 -6
29SEP26 25.00 C 0.10 0.17 0.10 0.12 -0.18 39 62 268 +16
29SEP26 26.00 C 0.08 0.08 0.06 0.05 -0.08 40 105 186 -76
29SEP26 27.00 C 0.03 0.04 0.03 0.02 -0.04 41 85 127 -9
29SEP26 28.00 C 0.02 0.02 0.02 0.01 -0.02 43 15 160 -15
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 54 8 52 -8
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 126 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 158 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.08 -1.04 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.59 -1.03 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.23 -0.87 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.67 -0.94 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.27 -0.86 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.79 -0.86 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.20 -0.97 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.76 -0.86 40 0 0 0
29OCT26 19.50 C 3.03 3.03 3.03 3.34 -0.83 40 15 15 +15
29OCT26 20.00 C 0.00 0.00 0.00 2.94 -0.80 40 0 30 0
29OCT26 21.00 C 2.18 2.30 2.18 2.27 -0.67 42 30 91 0
29OCT26 22.00 C 1.56 1.58 1.56 1.67 -0.58 42 30 127 +8
29OCT26 23.00 C 1.08 1.11 1.05 1.17 -0.46 41 10 40 -1
29OCT26 24.00 C 0.71 0.72 0.68 0.80 -0.37 41 4 159 +2
29OCT26 25.00 C 0.50 0.58 0.44 0.53 -0.30 41 30 135 -3
29OCT26 26.00 C 0.35 0.37 0.35 0.34 -0.22 41 16 51 +14
29OCT26 27.00 C 0.20 0.20 0.20 0.21 -0.15 41 3 102 +2
29OCT26 28.00 C 0.13 0.13 0.13 0.13 -0.10 41 1 190 -1
29OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 46 0
29OCT26 30.00 C 0.07 0.07 0.07 0.05 -0.04 42 42 91 0
29OCT26 31.00 C 0.05 0.05 0.05 0.03 -0.02 42 13 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 6.30 -0.95 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.85 -0.94 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.41 -0.92 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.90 -0.95 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.47 -0.93 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.06 -0.90 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.67 -0.87 43 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.26 -0.75 41 0 4 0
27NOV26 21.00 C 0.00 0.00 0.00 2.64 -0.64 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.04 -0.58 41 0 34 0
27NOV26 23.00 C 0.00 0.00 0.00 1.59 -0.45 42 0 102 0
27NOV26 24.00 C 0.00 0.00 0.00 1.20 -0.40 42 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 0.90 -0.33 42 0 88 0
27NOV26 26.00 C 0.70 0.70 0.70 0.66 -0.27 42 15 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.47 -0.23 42 0 128 0
27NOV26 28.00 C 0.35 0.35 0.35 0.34 -0.17 42 1 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.23 -0.13 41 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.16 -0.10 41 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 33 0
27NOV26 32.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.28 -1.01 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.83 -0.98 46 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.37 -0.98 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.93 -0.96 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.61 -0.82 48 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.19 -0.81 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.73 -0.84 44 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.33 -0.86 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.98 -0.79 43 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.56 -0.85 41 0 120 0
30DEC26 21.00 C 2.77 3.05 2.66 2.97 -0.63 42 75 320 -30
30DEC26 22.00 C 2.15 2.19 2.15 2.42 -0.56 42 30 255 0
30DEC26 23.00 C 1.80 2.02 1.80 1.96 -0.49 42 54 99 +42
30DEC26 24.00 C 0.00 0.00 0.00 1.57 -0.43 42 0 30 0
30DEC26 25.00 C 1.08 1.08 1.08 1.24 -0.36 42 7 52 +6
30DEC26 26.00 C 0.00 0.00 0.00 0.98 -0.30 42 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 0.76 -0.26 42 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 -0.23 42 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.19 42 1 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.34 -0.14 42 1 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.12 42 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.09 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 58 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.64 -0.91 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.22 -0.88 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.81 -0.86 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.41 -0.84 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.00 -0.84 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.63 -0.82 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.27 -0.79 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.93 -0.76 42 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.59 -0.76 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.27 -0.74 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.72 -0.67 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.21 -0.55 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.76 -0.50 42 0 46 0
30MAR27 24.00 C 2.23 2.23 2.23 2.37 -0.45 42 1 123 +1
30MAR27 25.00 C 0.00 0.00 0.00 2.03 -0.41 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.73 -0.37 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.46 -0.35 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.23 -0.32 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.03 -0.28 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.87 -0.24 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.72 -0.21 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 -0.19 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 -0.16 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 -0.13 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.35 -0.11 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.29 -0.10 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.24 -0.08 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 7.85 -0.89 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.42 -0.88 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.02 -0.85 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.61 -0.85 49 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.24 -0.82 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.86 -0.81 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.52 -0.77 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.18 -0.75 47 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 4.86 -0.73 47 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 4.55 -0.70 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.99 -0.65 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.47 -0.62 46 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.03 -0.54 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.63 -0.50 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.27 -0.46 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.97 -0.41 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.69 -0.38 45 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.47 -0.32 45 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.26 -0.30 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.09 -0.26 45 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.93 -0.23 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.78 -0.23 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.69 -0.16 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.60 -0.13 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.51 -0.12 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.44 -0.12 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.38 -0.10 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.32 -0.10 44 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 6.69 -0.83 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.33 -0.80 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.97 -0.78 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.63 -0.77 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.32 -0.72 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.01 -0.71 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.70 -0.71 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.18 -0.63 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.69 -0.59 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.26 -0.54 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.88 -0.50 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.55 -0.44 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 2.25 -0.41 45 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.99 -0.37 45 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.76 -0.33 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.55 -0.31 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.38 -0.26 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.22 -0.25 45 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.08 -0.23 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.96 -0.20 45 0 0 0
TOTAL CALL 765 15,318 -53
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 46 3 69 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29SEP26 19.00 P 0.05 0.05 0.05 0.02 +0.01 40 27 107 +5
29SEP26 19.50 P 0.10 0.10 0.10 0.04 +0.02 40 10 184 +10
29SEP26 20.00 P 0.14 0.15 0.09 0.08 +0.05 40 22 157 0
29SEP26 21.00 P 0.31 0.35 0.24 0.23 +0.13 39 73 321 +59
29SEP26 22.00 P 0.45 0.68 0.45 0.52 +0.24 38 32 504 +24
29SEP26 23.00 P 0.98 1.20 0.98 1.03 +0.42 38 19 224 -10
29SEP26 24.00 P 0.00 0.00 0.00 1.71 +0.58 36 0 612 0
29SEP26 25.00 P 0.00 0.00 0.00 2.59 +0.77 39 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 3.50 +0.83 0 0 56 0
29SEP26 27.00 P 0.00 0.00 0.00 4.64 +1.05 63 0 66 0
29SEP26 28.00 P 0.00 0.00 0.00 5.50 +0.94 0 3 11 0
29SEP26 29.00 P 0.00 0.00 0.00 6.50 +0.94 0 0 13 -4
29SEP26 30.00 P 0.00 0.00 0.00 7.50 +0.94 0 0 0 -7
29SEP26 31.00 P 0.00 0.00 0.00 8.50 +0.94 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.50 +0.94 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.50 +0.94 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.50 +0.94 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.50 +0.94 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.50 +0.94 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.50 +0.94 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.50 +0.94 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.50 +0.94 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.50 +0.94 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.50 +0.94 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.50 +0.94 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.50 +0.94 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.50 +0.94 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.50 +0.94 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.50 +0.94 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.50 +0.94 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.50 +0.94 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.50 +0.94 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.50 +0.94 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.00 +0.94 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.50 +0.94 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.00 +0.94 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.50 +0.94 0 0 0 0
29OCT26 15.50 P 0.03 0.03 0.03 0.01 0.00 44 15 19 +15
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 37 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 11 0
29OCT26 18.00 P 0.13 0.13 0.12 0.09 +0.04 41 13 76 +13
29OCT26 18.50 P 0.20 0.20 0.20 0.13 +0.06 41 2 22 +2
29OCT26 19.00 P 0.21 0.21 0.21 0.19 +0.08 41 15 106 +13
29OCT26 19.50 P 0.30 0.35 0.30 0.27 +0.11 41 22 55 +20
29OCT26 20.00 P 0.45 0.45 0.35 0.37 +0.14 41 13 147 +11
29OCT26 21.00 P 0.58 0.64 0.58 0.64 +0.23 40 3 86 +3
29OCT26 22.00 P 1.10 1.12 0.98 1.03 +0.32 40 6 275 +6
29OCT26 23.00 P 1.65 1.65 1.55 1.55 +0.45 40 11 389 +4
29OCT26 24.00 P 2.13 2.13 2.13 2.18 +0.53 40 15 176 0
29OCT26 25.00 P 0.00 0.00 0.00 2.98 +0.67 42 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 3.75 +0.74 40 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 4.65 +0.82 42 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 5.57 +0.95 41 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 6.52 +0.92 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.50 +0.92 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.50 +0.94 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.50 +0.94 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.50 +0.94 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.50 +0.94 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 17 0
27NOV26 17.00 P 0.16 0.18 0.16 0.12 +0.05 42 2 3 +2
27NOV26 17.50 P 0.00 0.00 0.00 0.16 +0.06 41 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 +0.09 42 0 17 0
27NOV26 18.50 P 0.34 0.34 0.34 0.30 +0.10 42 2 9 +1
27NOV26 19.00 P 0.00 0.00 0.00 0.40 +0.13 42 0 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.52 +0.17 42 0 22 0
27NOV26 20.00 P 0.72 0.72 0.72 0.65 +0.19 42 1 30 0
27NOV26 21.00 P 1.05 1.08 1.02 0.97 +0.27 41 61 166 +61
27NOV26 22.00 P 1.50 1.50 1.50 1.39 +0.33 41 32 119 +32
27NOV26 23.00 P 0.00 0.00 0.00 1.92 +0.46 41 0 136 0
27NOV26 24.00 P 2.48 2.48 2.48 2.53 +0.50 41 7 113 -7
27NOV26 25.00 P 0.00 0.00 0.00 3.24 +0.56 41 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.98 +0.64 40 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.75 +0.65 38 3 13 0
27NOV26 28.00 P 0.00 0.00 0.00 5.72 +0.87 42 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.56 +0.86 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.50 +0.90 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.52 +0.89 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.50 +0.91 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.50 +0.93 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.50 +0.94 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.03 42 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.05 42 0 1 0
30DEC26 17.00 P 0.26 0.26 0.26 0.23 +0.07 42 2 2 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.09 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 +0.11 42 0 25 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.13 42 0 17 0
30DEC26 19.00 P 0.58 0.58 0.58 0.61 +0.16 42 1 17 +1
30DEC26 19.50 P 0.71 0.71 0.71 0.73 +0.18 41 1 20 +1
30DEC26 20.00 P 0.92 0.92 0.84 0.89 +0.22 41 7 150 +3
30DEC26 21.00 P 1.30 1.30 1.30 1.24 +0.28 41 1 387 +1
30DEC26 22.00 P 1.79 1.79 1.79 1.68 +0.35 41 1 377 0
30DEC26 23.00 P 2.18 2.19 2.18 2.22 +0.42 41 22 72 +20
30DEC26 24.00 P 3.03 3.03 3.03 2.82 +0.47 41 8 210 -1
30DEC26 25.00 P 3.68 3.68 3.68 3.50 +0.55 41 1 89 +1
30DEC26 26.00 P 0.00 0.00 0.00 4.23 +0.67 41 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.02 +0.72 41 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 5.86 +0.76 41 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.74 +0.84 41 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 7.62 +0.86 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.55 +0.90 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.55 +0.96 42 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.50 +0.88 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.50 +0.91 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.50 +0.93 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.50 +0.94 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.50 +0.94 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.50 +0.94 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.50 +0.94 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.50 +0.94 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.50 +0.94 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.50 +0.94 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.50 +0.94 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.50 +0.94 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.50 +0.94 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.50 +0.94 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.50 +0.94 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.50 +0.94 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.50 +0.94 0 0 0 0
30MAR27 15.50 P 0.38 0.38 0.38 0.30 +0.07 42 10 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 +0.09 42 0 16 0
30MAR27 16.50 P 0.41 0.41 0.41 0.46 +0.10 42 5 7 +5
30MAR27 17.00 P 0.00 0.00 0.00 0.57 +0.14 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 +0.16 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.80 +0.17 42 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.93 +0.16 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 +0.18 41 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 +0.21 41 0 1 0
30MAR27 20.00 P 1.44 1.44 1.44 1.41 +0.22 41 2 36 0
30MAR27 21.00 P 0.00 0.00 0.00 1.83 +0.29 41 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 2.31 +0.33 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.85 +0.38 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.45 +0.43 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.11 +0.48 41 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 4.84 +0.62 42 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.57 +0.65 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.35 +0.68 42 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.16 +0.71 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.01 +0.75 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.89 +0.78 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.78 +0.81 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.68 +0.83 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.61 +0.85 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.55 +0.86 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.51 +0.89 39 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.51 +0.94 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.50 +0.92 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.50 +0.93 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.50 +0.94 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.50 +0.94 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.50 +0.94 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.50 +0.94 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.50 +0.94 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.50 +0.94 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.50 +0.94 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.50 +0.94 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.50 +0.94 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.50 +0.94 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 +0.17 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 +0.19 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.28 +0.22 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 +0.23 43 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 +0.26 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 +0.29 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.08 +0.29 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.33 +0.33 43 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.57 +0.35 43 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.83 +0.37 43 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.39 +0.43 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 3.99 +0.46 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 4.62 +0.50 42 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.30 +0.54 42 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.01 +0.58 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.75 +0.61 41 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.51 +0.64 40 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.30 +0.67 39 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.11 +0.70 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.93 +0.71 38 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.78 +0.75 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.63 +0.75 34 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.51 +0.78 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.39 +0.80 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.27 +0.80 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.18 +0.83 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.08 +0.83 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.99 +0.84 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.80 +0.25 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.01 +0.28 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.23 +0.29 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.46 +0.31 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.71 +0.35 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.96 +0.35 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.22 +0.36 43 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 3.79 +0.42 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.38 +0.44 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.03 +0.50 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.68 +0.51 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.39 +0.57 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.11 +0.58 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.86 +0.62 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.63 +0.64 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.42 +0.66 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.24 +0.71 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.06 +0.71 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.89 +0.72 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.75 +0.76 36 0 0 0
TOTAL PUT 473 9,581 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 78.900
11SEP26 59.00 C 0.00 0.00 0.00 19.90 0.00 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 18.90 -0.15 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 17.90 0.00 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 16.90 0.00 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 15.90 -0.15 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 14.90 0.00 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 13.90 0.00 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 12.90 0.00 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 11.90 -0.02 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 10.90 0.00 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 9.90 -0.03 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 8.90 -0.03 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 7.90 -0.03 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 5.90 -0.03 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 2.90 -0.01 0 0 0 -8
11SEP26 77.00 C 0.00 0.00 0.00 1.90 0.00 0 0 0 -13
11SEP26 78.00 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
11SEP26 79.00 C 0.07 0.07 0.03 0.00 -0.14 0 40 223 0
11SEP26 80.00 C 0.01 0.01 0.01 0.00 -0.02 0 45 399 0
11SEP26 81.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 233 0
11SEP26 82.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 2 -8
11SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 19.91 -0.13 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 18.90 -0.15 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 17.90 -0.15 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 16.90 -0.15 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 15.90 -0.16 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 14.94 +0.04 52 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 13.94 +0.04 47 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 12.94 +0.04 43 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 11.94 +0.02 38 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 10.94 +0.04 33 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 9.94 +0.01 25 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 8.94 +0.01 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 7.94 +0.01 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 5.94 +0.01 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 4.94 +0.03 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 2.95 +0.04 12 0 0 0
18SEP26 77.00 C 2.00 2.00 2.00 1.99 +0.03 12 2 0 -2
18SEP26 78.00 C 0.93 1.14 0.93 1.09 -0.06 10 31 31 +31
18SEP26 79.00 C 0.32 0.49 0.32 0.47 -0.04 11 51 336 +51
18SEP26 80.00 C 0.13 0.16 0.13 0.18 +0.01 12 37 138 +24
18SEP26 81.00 C 0.00 0.00 0.00 0.06 +0.01 13 3 53 +3
18SEP26 82.00 C 0.00 0.00 0.00 0.03 +0.02 15 0 10 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.92 -0.16 0 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 45.93 -0.15 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.92 -0.16 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.92 -0.17 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.92 -0.16 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.93 -0.15 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.93 -0.16 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.93 -0.15 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.93 -0.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.93 -0.17 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.93 -0.16 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.93 -0.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.95 -0.16 0 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 33.95 -0.15 0 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 32.94 -0.15 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.94 -0.17 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.94 -0.16 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.96 -0.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.96 -0.15 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.46 -0.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.95 -0.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.47 -0.16 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 18.96 -0.16 0 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.46 -0.17 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.00 +0.05 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.50 +0.04 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.00 +0.04 0 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.51 +0.05 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.02 +0.04 10 0 93 0
29SEP26 77.50 C 1.75 1.80 1.75 1.74 -0.03 10 16 310 +16
29SEP26 80.00 C 0.29 0.40 0.29 0.41 +0.06 11 286 2,095 +131
29SEP26 82.50 C 0.05 0.07 0.05 0.10 -0.02 14 205 4,008 -185
29SEP26 85.00 C 0.02 0.02 0.02 0.03 -0.02 16 7 6,244 -7
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.00 -0.16 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.00 -0.17 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.01 -0.16 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.01 -0.17 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.02 -0.16 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.02 -0.16 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.02 -0.17 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.03 -0.16 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.03 -0.17 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.04 -0.16 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.04 -0.17 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.04 -0.16 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.05 -0.16 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.05 -0.17 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.06 -0.16 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.06 -0.17 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.06 -0.16 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.07 -0.17 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.07 -0.16 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.58 -0.17 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.09 -0.16 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.60 -0.16 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.12 -0.15 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.63 -0.17 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.16 +0.05 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.67 +0.05 15 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.19 +0.05 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.75 +0.05 13 0 0 0
29OCT26 75.00 C 4.07 4.07 4.07 4.44 +0.18 13 30 90 +30
29OCT26 77.50 C 2.14 2.36 2.14 2.39 -0.01 12 60 379 +60
29OCT26 80.00 C 0.85 1.06 0.85 1.05 0.00 12 267 654 +235
29OCT26 82.50 C 0.35 0.39 0.35 0.41 -0.01 13 311 1,304 +115
29OCT26 85.00 C 0.10 0.16 0.10 0.15 -0.03 13 60 1,811 -57
29OCT26 87.50 C 0.00 0.00 0.00 0.05 -0.02 14 0 947 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 130 0
29OCT26 95.00 C 0.01 0.01 0.01 0.01 0.00 19 30 70 +30
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 42 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 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 59 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 62 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 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 47.08 -0.15 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.09 -0.16 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.09 -0.16 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.10 -0.16 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.11 -0.16 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.11 -0.16 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.12 -0.16 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.13 -0.16 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.13 -0.16 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.15 -0.15 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.15 -0.16 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.15 -0.16 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.16 -0.16 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.16 -0.16 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.18 -0.15 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.18 -0.16 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.18 -0.17 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.19 -0.16 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.20 -0.16 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.72 -0.16 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.23 -0.17 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.76 -0.16 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.27 -0.16 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.78 -0.17 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.31 +0.04 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.84 +0.04 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.38 +0.03 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.00 +0.03 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.79 +0.02 12 0 0 0
27NOV26 77.50 C 2.70 2.70 2.70 2.87 -0.02 12 1 335 0
27NOV26 80.00 C 0.00 0.00 0.00 1.52 0.00 12 0 223 0
27NOV26 82.50 C 0.00 0.00 0.00 0.77 +0.04 13 0 1,191 0
27NOV26 85.00 C 0.00 0.00 0.00 0.39 +0.05 13 0 358 0
27NOV26 87.50 C 0.00 0.00 0.00 0.19 +0.03 14 0 298 0
27NOV26 90.00 C 0.08 0.08 0.08 0.10 +0.02 15 150 350 +150
27NOV26 92.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 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 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47.18 -0.16 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.20 -0.15 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.21 -0.16 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.22 -0.16 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.23 -0.15 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.24 -0.16 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.25 -0.15 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.26 -0.15 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.27 -0.16 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.28 -0.16 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.29 -0.16 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.30 -0.16 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.31 -0.16 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.32 -0.16 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.33 -0.16 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.34 -0.16 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.35 -0.15 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.38 -0.13 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.37 -0.15 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.90 -0.15 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.45 -0.14 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.96 -0.14 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.48 -0.16 22 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.00 -0.16 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.50 +0.05 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.04 +0.05 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.63 +0.05 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.31 +0.05 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.20 +0.05 13 0 4 0
30DEC26 77.50 C 3.31 3.39 3.31 3.35 -0.01 12 90 398 +90
30DEC26 80.00 C 2.02 2.02 2.02 2.00 -0.02 12 210 2,271 +200
30DEC26 82.50 C 0.00 0.00 0.00 1.12 +0.01 12 0 5,609 0
30DEC26 85.00 C 0.62 0.62 0.62 0.63 +0.02 13 3 7,374 -3
30DEC26 87.50 C 0.31 0.32 0.31 0.33 -0.01 13 31 4,050 -1
30DEC26 90.00 C 0.19 0.20 0.19 0.18 -0.01 14 8 4,153 -8
30DEC26 92.50 C 0.00 0.00 0.00 0.10 0.00 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.01 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 17 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 24 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 31 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 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 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 47.48 -0.15 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.49 -0.16 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.51 -0.16 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.54 -0.15 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.55 -0.15 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.57 -0.15 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.59 -0.15 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.61 -0.15 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.63 -0.15 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.65 -0.15 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.66 -0.16 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.70 -0.13 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.72 -0.13 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.72 -0.15 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.73 -0.16 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.76 -0.15 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.77 -0.16 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.80 -0.14 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.81 -0.15 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.37 -0.14 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.91 -0.15 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.44 -0.16 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.00 -0.15 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.58 -0.07 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.18 -0.07 17 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.67 +0.10 14 0 0 0
30MAR27 70.00 C 10.50 10.50 10.45 10.69 +0.43 16 60 60 +60
30MAR27 72.50 C 0.00 0.00 0.00 8.23 +0.13 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.15 0.00 12 0 38 0
30MAR27 77.50 C 4.55 4.55 4.55 4.52 0.00 13 2 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.14 +0.01 13 0 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.11 +0.01 13 0 837 0
30MAR27 85.00 C 0.00 0.00 0.00 1.40 +0.01 13 0 1,315 0
30MAR27 87.50 C 0.90 0.96 0.90 0.93 +0.01 13 32 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.61 -0.01 14 0 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.39 -0.04 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 -0.04 14 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 -0.03 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.10 -0.03 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.07 -0.02 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 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 25 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 47.74 -0.14 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.76 -0.13 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.79 -0.14 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.81 -0.13 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.83 -0.13 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.86 -0.13 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.89 -0.13 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.91 -0.12 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.94 -0.12 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.96 -0.12 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.99 -0.12 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.02 -0.12 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.04 -0.12 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.07 -0.12 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.09 -0.13 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.12 -0.13 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.14 -0.13 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.17 -0.12 32 0 0 0
29JUN27 50.00 C 30.20 30.20 30.20 30.20 -0.11 31 1 1 +1
29JUN27 52.50 C 0.00 0.00 0.00 27.75 -0.12 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.30 -0.13 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.89 -0.12 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.47 -0.04 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.08 -0.11 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.69 -0.09 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.03 +0.07 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.78 +0.08 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.66 +0.08 13 0 0 0
29JUN27 75.00 C 6.86 6.98 6.85 6.85 0.00 13 270 2,581 +240
29JUN27 77.50 C 5.21 5.21 5.21 5.21 +0.06 13 30 267 +30
29JUN27 80.00 C 0.00 0.00 0.00 3.77 +0.05 13 0 491 0
29JUN27 82.50 C 2.85 2.85 2.85 2.70 +0.02 13 1 1,764 0
29JUN27 85.00 C 0.00 0.00 0.00 1.87 -0.02 13 0 3,081 0
29JUN27 87.50 C 0.00 0.00 0.00 1.28 -0.04 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.86 -0.06 13 0 763 0
29JUN27 92.50 C 0.00 0.00 0.00 0.57 -0.07 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.38 -0.06 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.25 -0.05 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.16 -0.05 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.11 -0.04 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.07 -0.04 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 -0.03 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 -0.03 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 -0.02 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.02 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 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 47.74 -0.14 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.77 -0.13 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.79 -0.14 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.81 -0.13 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.84 -0.13 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.86 -0.14 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.89 -0.13 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.92 -0.12 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.94 -0.13 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.97 -0.12 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.99 -0.13 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.02 -0.13 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.04 -0.13 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.07 -0.13 35 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.10 -0.12 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.12 -0.13 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.15 -0.12 32 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.17 -0.13 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.20 -0.12 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.75 -0.13 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.31 -0.12 24 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.89 -0.12 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.48 -0.11 20 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.08 -0.11 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.71 -0.08 17 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.39 +0.10 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.05 +0.07 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.96 +0.11 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.99 0.00 13 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.53 +0.03 13 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.35 +0.05 14 0 18 0
29SEP27 82.50 C 0.00 0.00 0.00 3.39 +0.06 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.65 +0.06 15 0 213 0
29SEP27 87.50 C 0.00 0.00 0.00 2.06 +0.05 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.61 +0.05 15 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.27 +0.05 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.01 +0.05 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.79 +0.04 17 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.65 +0.05 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.52 +0.04 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.43 +0.04 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 2,390 85,102 +1,205
11SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 40 0
11SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 22 0
11SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 561 0
11SEP26 79.00 P 0.45 0.45 0.11 0.10 -0.17 0 273 2 -388
11SEP26 80.00 P 1.21 1.21 1.05 1.10 -0.06 0 44 0 -157
11SEP26 81.00 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 -1
11SEP26 82.00 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 8.10 -0.05 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 9.10 -0.05 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 10.10 -0.05 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 12.10 -0.05 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 13.10 -0.05 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 14.10 -0.05 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 15.10 -0.05 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 16.10 -0.05 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 17.10 -0.05 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 18.10 -0.05 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 19.10 -0.05 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 20.10 -0.16 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 21.10 -0.05 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 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 0.01 0.00 32 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.03 13 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.05 0.00 12 0 8 0
18SEP26 78.00 P 0.24 0.24 0.19 0.18 -0.03 11 12 174 +10
18SEP26 79.00 P 0.66 0.68 0.54 0.53 -0.05 11 87 306 +59
18SEP26 80.00 P 1.20 1.25 1.17 1.28 +0.04 13 28 73 +26
18SEP26 81.00 P 0.00 0.00 0.00 2.14 -0.03 14 0 1 0
18SEP26 82.00 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 8.10 -0.05 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 9.10 -0.05 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 10.10 -0.05 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 12.10 -0.05 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 13.10 -0.05 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 14.10 -0.05 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 15.10 -0.05 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 16.14 -0.01 67 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 17.14 -0.01 70 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 18.14 -0.01 73 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 19.14 -0.01 76 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 20.14 -0.12 79 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 21.14 -0.01 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2,248 0
29SEP26 75.00 P 0.05 0.05 0.05 0.01 -0.02 10 2 4,932 -2
29SEP26 77.50 P 0.35 0.35 0.24 0.23 -0.01 10 128 4,916 +20
29SEP26 80.00 P 1.57 1.59 1.35 1.38 -0.02 10 251 9,564 -243
29SEP26 82.50 P 3.67 3.69 3.67 3.64 -0.06 14 3 3,588 -1
29SEP26 85.00 P 0.00 0.00 0.00 6.14 -0.09 21 0 424 -750
29SEP26 87.50 P 0.00 0.00 0.00 8.60 -0.05 0 0 132 0
29SEP26 90.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 260 0
29SEP26 92.50 P 0.00 0.00 0.00 13.60 -0.05 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 16.14 -0.01 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.64 -0.01 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.14 -0.01 54 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.64 -0.01 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.14 -0.01 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.64 -0.01 68 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.14 -0.01 72 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.64 -0.01 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.13 -0.02 78 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.64 -0.01 84 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.13 -0.02 86 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.64 -0.01 91 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.14 -0.01 95 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.64 -0.01 99 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.14 -0.01 102 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.63 -0.02 103 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.14 -0.01 109 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.64 -0.02 112 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.14 -0.02 115 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.64 -0.02 118 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.14 -0.03 121 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.64 -0.03 124 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.14 -0.03 127 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.64 -0.04 129 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.14 -0.05 132 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.64 -0.05 135 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.13 -0.07 135 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 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 80 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 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 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 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 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 15 0 1,247 0
29OCT26 72.50 P 0.07 0.07 0.07 0.07 +0.02 14 1 1,189 0
29OCT26 75.00 P 0.23 0.23 0.20 0.24 +0.01 13 37 2,245 +24
29OCT26 77.50 P 0.76 0.76 0.68 0.74 0.00 12 24 1,989 +12
29OCT26 80.00 P 1.98 2.00 1.81 1.87 +0.02 12 25 1,748 +25
29OCT26 82.50 P 0.00 0.00 0.00 3.68 -0.25 11 0 1,813 0
29OCT26 85.00 P 0.00 0.00 0.00 6.14 -0.09 15 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.60 -0.05 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.14 -0.01 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.64 -0.01 33 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.14 -0.01 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.64 -0.01 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.14 -0.01 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.64 -0.01 46 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.14 -0.01 49 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.64 -0.01 51 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.14 -0.01 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.64 -0.01 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.14 -0.01 59 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.64 -0.01 62 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.14 -0.01 64 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.64 -0.01 66 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.14 -0.01 69 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.64 -0.01 71 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.14 -0.01 73 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.64 -0.02 75 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.14 -0.02 77 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.64 -0.02 79 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.14 -0.03 81 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.64 -0.03 83 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.14 -0.03 85 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.64 -0.04 87 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.14 -0.05 89 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.64 -0.05 90 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.14 -0.06 92 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 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 49 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 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 0.01 -0.01 14 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 330 0
27NOV26 72.50 P 0.14 0.15 0.14 0.14 -0.01 13 13 620 +3
27NOV26 75.00 P 0.45 0.45 0.40 0.41 -0.02 12 28 419 +21
27NOV26 77.50 P 1.09 1.12 0.99 1.02 -0.03 12 121 2,120 +60
27NOV26 80.00 P 0.00 0.00 0.00 2.19 +0.01 12 0 1,010 0
27NOV26 82.50 P 0.00 0.00 0.00 4.12 +0.18 14 0 564 0
27NOV26 85.00 P 0.00 0.00 0.00 6.19 -0.04 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.60 -0.05 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.14 -0.01 25 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.64 -0.01 28 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.14 -0.01 31 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.64 -0.01 34 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.14 -0.01 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.64 -0.01 38 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.14 -0.01 41 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.64 -0.01 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.14 -0.01 45 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.64 -0.01 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.14 -0.01 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.64 -0.01 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.14 -0.01 54 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.64 -0.01 55 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.14 -0.01 57 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.64 -0.01 59 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.14 -0.01 61 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.64 -0.02 63 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.14 -0.02 64 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.64 -0.02 66 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.14 -0.03 68 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.64 -0.03 69 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.14 -0.03 71 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.64 -0.04 73 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.14 -0.05 74 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.64 -0.05 76 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.14 -0.06 77 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 53 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 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 31 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 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 17 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 0.16 0.16 0.16 0.10 +0.01 13 2 3,582 -2
30DEC26 72.50 P 0.26 0.26 0.26 0.26 0.00 13 6 1,538 0
30DEC26 75.00 P 0.61 0.63 0.61 0.62 0.00 12 102 10,150 +2
30DEC26 77.50 P 1.30 1.35 1.26 1.30 0.00 12 68 10,637 +63
30DEC26 80.00 P 0.00 0.00 0.00 2.47 +0.02 12 0 7,883 0
30DEC26 82.50 P 0.00 0.00 0.00 4.18 +0.05 13 0 1,767 0
30DEC26 85.00 P 0.00 0.00 0.00 6.26 -0.23 13 0 770 0
30DEC26 87.50 P 0.00 0.00 0.00 8.61 -0.05 14 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.60 -0.05 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.14 -0.01 23 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.64 -0.01 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.14 -0.01 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.64 -0.01 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.14 -0.01 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.64 -0.01 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.14 -0.01 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.64 -0.01 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.14 -0.01 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.64 -0.01 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.14 -0.01 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.64 -0.01 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.14 -0.01 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.64 -0.01 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.14 -0.01 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.64 -0.01 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.14 -0.01 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.64 -0.02 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.14 -0.02 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.64 -0.02 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.14 -0.03 60 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.64 -0.03 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.14 -0.03 62 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.64 -0.04 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.14 -0.05 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.64 -0.05 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.14 -0.06 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 37 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 19 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 0.02 +0.01 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.02 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.08 +0.04 14 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 +0.06 14 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.33 +0.06 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.64 +0.09 13 0 1,026 0
30MAR27 75.00 P 0.00 0.00 0.00 1.14 +0.08 13 0 3,893 0
30MAR27 77.50 P 1.79 1.79 1.79 1.88 +0.04 12 98 1,363 +98
30MAR27 80.00 P 3.25 3.25 3.06 3.00 +0.02 12 61 1,749 +1
30MAR27 82.50 P 0.00 0.00 0.00 4.59 +0.05 12 0 811 0
30MAR27 85.00 P 0.00 0.00 0.00 6.54 -0.26 13 0 348 0
30MAR27 87.50 P 0.00 0.00 0.00 8.71 -0.07 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.61 -0.04 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.14 -0.01 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.65 0.00 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.15 0.00 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.64 -0.01 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.14 -0.01 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.64 -0.01 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.14 -0.01 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.64 -0.01 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.15 0.00 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.64 -0.01 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.14 -0.01 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.64 -0.01 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.14 -0.01 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.64 -0.01 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.14 -0.01 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.64 -0.01 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.14 -0.01 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.64 -0.02 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.14 -0.02 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.64 -0.02 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.14 -0.03 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.64 -0.03 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.14 -0.03 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.64 -0.04 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.14 -0.05 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.64 -0.05 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.14 -0.06 55 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 25 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 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 +0.02 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 +0.03 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.22 +0.03 13 0 260 0
29JUN27 67.50 P 0.00 0.00 0.00 0.44 +0.03 13 0 813 0
29JUN27 70.00 P 0.00 0.00 0.00 0.81 +0.06 13 0 1,420 0
29JUN27 72.50 P 1.26 1.26 1.22 1.36 +0.06 12 7 4,121 -5
29JUN27 75.00 P 2.00 2.00 2.00 2.15 +0.04 12 2 3,311 -2
29JUN27 77.50 P 3.04 3.04 3.04 3.19 +0.03 12 1 1,822 0
29JUN27 80.00 P 4.32 4.32 4.32 4.49 0.00 12 1 4,569 +1
29JUN27 82.50 P 0.00 0.00 0.00 6.12 -0.03 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.18 -0.06 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.22 -0.08 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.39 -0.09 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.64 -0.09 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.47 -0.07 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.79 -0.03 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.15 -0.64 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.64 -0.55 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.14 -0.47 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.64 -0.39 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.14 -0.32 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.64 -0.26 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.15 -0.18 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.64 -0.13 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.14 -0.07 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.64 -0.02 20 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.14 -0.01 23 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.64 -0.01 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.14 -0.01 28 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.64 -0.01 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.14 -0.01 32 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.64 -0.02 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.14 -0.02 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.64 -0.02 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.14 -0.03 38 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.64 -0.03 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.14 -0.03 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.64 -0.04 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.14 -0.05 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.64 -0.05 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.14 -0.06 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 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 0.00 12 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.14 -0.02 12 0 200 0
29SEP27 65.00 P 0.00 0.00 0.00 0.33 -0.03 13 0 74 0
29SEP27 67.50 P 0.00 0.00 0.00 0.67 -0.03 13 0 109 0
29SEP27 70.00 P 0.00 0.00 0.00 1.20 -0.03 13 0 273 0
29SEP27 72.50 P 0.00 0.00 0.00 1.97 -0.03 14 0 70 0
29SEP27 75.00 P 0.00 0.00 0.00 2.98 -0.03 14 0 101 0
29SEP27 77.50 P 0.00 0.00 0.00 4.24 -0.01 14 0 124 0
29SEP27 80.00 P 0.00 0.00 0.00 5.73 0.00 15 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 7.42 0.00 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 9.04 +0.01 15 0 102 0
29SEP27 87.50 P 0.00 0.00 0.00 11.00 -0.33 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.29 -0.17 17 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 15.70 +0.01 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.00 +0.02 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.31 +0.04 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.63 +0.03 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.98 +0.03 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.33 +0.02 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.71 +0.03 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.08 +0.02 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.47 +0.03 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.86 +0.02 25 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.25 +0.02 25 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.65 +0.01 26 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.05 0.00 26 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.45 0.00 27 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.86 0.00 27 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.27 0.00 28 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.68 0.00 28 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.14 -0.01 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.64 -0.02 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.14 -0.02 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.64 -0.02 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.14 -0.03 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.64 -0.03 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.14 -0.03 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.64 -0.04 38 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.14 -0.05 39 0 0 0
TOTAL PUT 1,425 127,305 -1,126
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$ 5.825
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 -0.05 0 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.04 17 0 269 0
29SEP26 5.75 C 0.12 0.17 0.10 0.16 -0.02 22 123 1,361 -20
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 958 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 912 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 172 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.84 -0.06 0 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.60 -0.06 16 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.40 -0.03 21 0 363 0
29OCT26 5.75 C 0.00 0.00 0.00 0.24 -0.04 22 0 1,226 0
29OCT26 6.00 C 0.12 0.14 0.11 0.13 -0.02 23 100 425 +20
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 1,495 0
29OCT26 6.50 C 0.03 0.03 0.03 0.03 -0.01 24 6 236 -6
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.85 -0.06 0 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.63 -0.06 18 0 0 0
27NOV26 5.50 C 0.44 0.46 0.44 0.44 -0.07 20 19 19 +15
27NOV26 5.75 C 0.00 0.00 0.00 0.29 -0.05 21 0 167 0
27NOV26 6.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 36 0
27NOV26 6.25 C 0.09 0.11 0.09 0.11 -0.01 23 130 191 +120
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 111 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 -0.06 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.05 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.04 21 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 240 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.01 22 0 153 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 198 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 804 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.60 -0.06 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.51 -0.06 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.41 -0.07 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.32 -0.06 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.05 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 -0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 -0.04 21 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 -0.05 20 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.03 22 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 -0.04 21 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.02 22 0 109 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 130 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.01 22 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.64 -0.05 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.54 -0.06 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.45 -0.06 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.36 -0.05 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 -0.05 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 -0.05 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 -0.04 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 1.01 -0.05 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.81 -0.04 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.62 -0.05 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 -0.04 20 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.35 -0.03 20 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 -0.02 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 -0.01 20 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 0.00 21 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 22 0 152 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.64 -0.05 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.55 -0.05 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.46 -0.05 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.37 -0.05 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.28 -0.05 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.19 -0.05 23 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.11 -0.06 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.04 -0.05 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.86 -0.04 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.47 0.00 25 0 17 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 0.00 25 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.29 0.00 25 0 12 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 +0.01 25 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.14 +0.01 25 0 2 0
29SEP27 7.50 C 0.16 0.16 0.16 0.10 0.00 24 5 15 +5
29SEP27 7.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 0.00 24 0 50 0
TOTAL CALL 383 39,723 +134
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 69 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 41 0 0 0
29SEP26 5.25 P 0.01 0.01 0.01 0.01 0.00 30 5 990 0
29SEP26 5.50 P 0.02 0.02 0.02 0.02 +0.01 23 8 1,078 +6
29SEP26 5.75 P 0.09 0.10 0.07 0.09 +0.03 24 48 1,227 +29
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 1,524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 +0.06 30 0 1,152 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 +0.06 41 0 891 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 +0.05 45 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 +0.05 54 0 2,500 0
29SEP26 7.25 P 1.42 1.42 1.42 1.44 +0.05 62 3 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.68 +0.04 60 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.93 +0.04 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 +0.04 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.43 +0.04 78 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.68 +0.04 84 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.93 +0.04 89 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.18 +0.04 94 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.43 +0.04 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.68 +0.04 104 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.93 +0.04 109 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.18 +0.04 113 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.68 +0.04 122 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.18 +0.04 130 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.68 +0.04 138 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.18 +0.04 145 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.68 +0.04 152 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.18 +0.04 159 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.68 +0.04 165 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.18 +0.04 171 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.68 +0.04 177 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 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 28 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 277 0
29OCT26 5.50 P 0.06 0.07 0.06 0.06 +0.01 22 20 668 -10
29OCT26 5.75 P 0.15 0.16 0.13 0.15 +0.02 23 90 296 -10
29OCT26 6.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 756 0
29OCT26 6.25 P 0.00 0.00 0.00 0.48 +0.03 25 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.70 +0.06 26 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 0.94 +0.05 30 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.19 +0.05 35 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.44 +0.05 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.68 +0.04 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.93 +0.04 44 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.18 +0.04 48 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.43 +0.04 52 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.68 +0.04 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.93 +0.04 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.18 +0.04 63 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 31 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 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 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 23 0 186 0
27NOV26 5.50 P 0.12 0.12 0.12 0.10 +0.01 22 20 342 +20
27NOV26 5.75 P 0.00 0.00 0.00 0.19 +0.02 22 0 201 0
27NOV26 6.00 P 0.00 0.00 0.00 0.33 +0.03 23 0 755 0
27NOV26 6.25 P 0.00 0.00 0.00 0.51 +0.03 24 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.72 +0.05 25 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.96 +0.05 29 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 +0.06 32 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.45 +0.06 36 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.70 +0.06 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.95 +0.06 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.20 +0.06 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.45 +0.06 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.70 +0.06 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.95 +0.06 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.20 +0.06 60 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 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 21 0 334 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 865 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.01 21 0 2,626 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 942 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.04 23 0 178 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 +0.06 24 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 +0.06 26 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.21 +0.06 29 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 +0.07 33 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.06 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.95 +0.06 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 +0.07 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.46 +0.07 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.71 +0.07 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 +0.07 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 +0.07 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 +0.07 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.71 +0.07 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.96 +0.07 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.21 +0.07 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.71 +0.07 69 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.21 +0.07 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.71 +0.07 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.21 +0.07 81 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.71 +0.07 85 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 21 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 0.00 21 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 250 0
30MAR27 5.25 P 0.11 0.11 0.11 0.12 +0.01 21 61 379 +61
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 21 0 908 0
30MAR27 5.75 P 0.00 0.00 0.00 0.30 +0.02 21 0 503 0
30MAR27 6.00 P 0.43 0.43 0.43 0.43 +0.02 21 15 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.03 23 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 +0.06 24 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.00 +0.06 24 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 +0.06 26 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 +0.07 28 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.70 +0.06 28 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 +0.06 31 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.21 +0.07 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.46 +0.07 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.71 +0.07 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 +0.07 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.21 +0.07 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.46 +0.07 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.71 +0.07 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.96 +0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.21 +0.07 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.71 +0.07 55 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 +0.01 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 0.00 18 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 0.00 18 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 0.00 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 0.00 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 0.00 19 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 0.00 18 0 634 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 +0.01 18 0 809 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 +0.01 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.84 +0.02 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 +0.02 16 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.25 +0.03 15 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.03 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.69 +0.03 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.92 +0.04 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.15 +0.04 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.38 +0.04 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.62 +0.04 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.16 +0.02 24 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.19 +0.02 24 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 +0.03 24 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.25 +0.03 24 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 220 0
29SEP27 5.25 P 0.00 0.00 0.00 0.39 +0.03 23 0 160 0
29SEP27 5.50 P 0.50 0.50 0.50 0.51 +0.03 23 39 124 +39
29SEP27 5.75 P 0.00 0.00 0.00 0.65 +0.04 23 0 2 0
29SEP27 6.00 P 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29SEP27 6.25 P 1.02 1.02 1.02 0.98 +0.05 23 1 2 +1
29SEP27 6.50 P 0.00 0.00 0.00 1.17 +0.06 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.37 +0.07 23 0 2 0
29SEP27 7.00 P 1.51 1.61 1.51 1.55 +0.05 21 4 5 +4
29SEP27 7.25 P 0.00 0.00 0.00 1.77 +0.06 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.01 +0.07 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.21 +0.06 16 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.44 +0.05 0 0 2 0
TOTAL PUT 314 38,513 +140
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$ 13.730
29SEP26 8.00 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.98 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.23 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.73 0.00 0 0 0 -61
29SEP26 10.50 C 0.00 0.00 0.00 3.23 0.00 0 0 0 -43
29SEP26 11.00 C 0.00 0.00 0.00 2.73 0.00 0 0 0 -2
29SEP26 11.50 C 0.00 0.00 0.00 2.23 +0.01 0 0 2 -665
29SEP26 12.00 C 0.00 0.00 0.00 1.73 0.00 0 0 0 -1,428
29SEP26 12.50 C 0.00 0.00 0.00 1.23 +0.01 0 0 4 -767
29SEP26 13.00 C 0.54 0.54 0.54 0.74 +0.01 25 67 828 -628
29SEP26 13.50 C 0.26 0.30 0.26 0.32 -0.01 23 69 823 -14
29SEP26 14.00 C 0.12 0.12 0.12 0.12 -0.01 24 10 445 +10
29SEP26 14.50 C 0.03 0.04 0.03 0.04 -0.01 25 133 338 +64
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 43 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.98 0.00 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.23 0.00 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.73 0.00 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.23 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.73 0.00 0 0 0 -15
29OCT26 11.50 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 -64
29OCT26 12.00 C 0.00 0.00 0.00 1.73 0.00 0 0 0 -30
29OCT26 12.50 C 0.00 0.00 0.00 1.24 +0.01 26 0 0 -142
29OCT26 13.00 C 0.00 0.00 0.00 0.79 -0.03 23 0 124 0
29OCT26 13.50 C 0.43 0.48 0.43 0.50 0.00 24 39 197 +10
29OCT26 14.00 C 0.00 0.00 0.00 0.30 0.00 24 0 842 0
29OCT26 14.50 C 0.14 0.14 0.14 0.18 +0.01 25 70 525 0
29OCT26 15.00 C 0.08 0.08 0.08 0.10 +0.01 26 30 525 0
29OCT26 15.50 C 0.05 0.05 0.05 0.05 0.00 26 85 323 +85
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.23 0.00 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.73 0.00 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.23 0.00 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.73 0.00 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 -15
27NOV26 12.00 C 0.00 0.00 0.00 1.73 0.00 0 0 0 -15
27NOV26 12.50 C 0.00 0.00 0.00 1.29 +0.01 25 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.65 0.00 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.44 0.00 24 0 69 0
27NOV26 14.50 C 0.26 0.26 0.26 0.29 0.00 25 10 60 +10
27NOV26 15.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.12 +0.01 26 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 0.00 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.98 0.00 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.23 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.73 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.23 0.00 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 0.00 0 0 0 -15
30DEC26 11.50 C 0.00 0.00 0.00 2.23 +0.01 0 0 424 -2
30DEC26 12.00 C 1.76 1.76 1.76 1.83 +0.07 28 28 79 -26
30DEC26 12.50 C 0.00 0.00 0.00 1.39 +0.01 24 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 1.06 -0.01 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.01 24 0 60 0
30DEC26 14.00 C 0.54 0.55 0.54 0.56 -0.01 24 16 162 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.41 0.00 25 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 0.00 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.98 0.00 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 0.00 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.24 -0.07 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.83 -0.04 26 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 +0.01 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 2.02 +0.01 25 0 95 0
30MAR27 12.50 C 1.65 1.65 1.65 1.63 -0.04 23 28 510 +28
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.01 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 1.12 +0.01 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.89 +0.01 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.01 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 0.00 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 0.00 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 0.00 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.73 -0.04 0 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.00 -0.06 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.77 -0.05 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.53 -0.06 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.30 -0.06 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.07 -0.06 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.85 -0.06 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.42 -0.06 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.01 -0.06 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.66 -0.02 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.31 +0.02 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.00 +0.03 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 +0.02 27 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.46 +0.03 27 0 2 0
29JUN27 14.00 C 1.15 1.15 1.15 1.24 +0.03 27 15 15 +15
29JUN27 14.50 C 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.84 +0.02 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
29JUN27 16.50 C 0.41 0.42 0.41 0.47 +0.01 26 30 30 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29JUN27 17.50 C 0.28 0.29 0.28 0.32 +0.01 27 30 30 +30
29JUN27 18.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.56 -0.05 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.33 -0.06 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.11 -0.06 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.89 -0.06 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.48 -0.04 23 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.11 -0.01 24 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.77 +0.01 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.45 +0.01 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.16 +0.01 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.89 +0.01 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.64 0.00 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.43 0.00 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 1.24 +0.01 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.06 0.00 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.56 0.00 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 0.00 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
TOTAL CALL 660 9,674 -3,649
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 122 0
29SEP26 10.50 P 0.01 0.01 0.01 0.01 0.00 54 15 785 0
29SEP26 11.00 P 0.01 0.01 0.01 0.01 0.00 46 60 292 -45
29SEP26 11.50 P 0.02 0.02 0.02 0.01 0.00 37 30 1,225 -30
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,029 0
29SEP26 12.50 P 0.06 0.06 0.06 0.03 -0.01 25 10 1,192 +10
29SEP26 13.00 P 0.15 0.15 0.15 0.12 0.00 26 10 590 0
29SEP26 13.50 P 0.36 0.37 0.36 0.31 -0.01 26 11 263 +11
29SEP26 14.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.04 -0.01 26 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.01 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 0.00 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.51 0.00 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.09 +0.08 67 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.59 +0.08 75 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.09 +0.08 82 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.59 +0.08 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.09 +0.08 94 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 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 51 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 160 0
29OCT26 12.00 P 0.07 0.07 0.07 0.06 0.00 26 115 231 +115
29OCT26 12.50 P 0.15 0.15 0.15 0.13 0.00 25 130 453 +130
29OCT26 13.00 P 0.29 0.30 0.28 0.26 0.00 25 28 193 +13
29OCT26 13.50 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.79 0.00 26 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.14 -0.01 25 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.56 -0.01 25 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.02 -0.01 25 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.57 +0.05 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.09 +0.08 43 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.59 +0.08 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.09 +0.08 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.59 +0.08 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.09 +0.08 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 0.00 26 0 25 0
27NOV26 12.00 P 0.00 0.00 0.00 0.12 0.00 26 0 1 0
27NOV26 12.50 P 0.26 0.26 0.26 0.23 +0.01 26 10 12 +10
27NOV26 13.00 P 0.00 0.00 0.00 0.39 0.00 26 0 43 0
27NOV26 13.50 P 0.65 0.65 0.65 0.62 +0.01 26 10 20 +5
27NOV26 14.00 P 0.00 0.00 0.00 0.91 +0.02 26 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.26 +0.02 27 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.65 +0.02 27 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.06 0.00 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.57 +0.04 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.09 +0.08 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.59 +0.08 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.09 +0.08 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.59 +0.08 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.09 +0.08 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.10 +0.01 25 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 224 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 0.00 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 0.00 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.01 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 +0.03 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 +0.01 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 -0.01 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 0.00 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.57 +0.02 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 +0.06 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 +0.08 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.09 +0.08 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.59 +0.08 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.09 +0.08 43 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 0.03 +0.01 27 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 0.09 0.09 0.09 0.05 0.00 26 15 106 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 0.00 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 0.00 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 0.00 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 +0.02 25 0 123 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 +0.02 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 +0.02 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.21 +0.03 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 +0.03 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 -0.01 25 0 15 0
30MAR27 15.50 P 2.34 2.34 2.34 2.25 0.00 25 15 15 +15
30MAR27 16.00 P 0.00 0.00 0.00 2.71 +0.05 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.15 +0.08 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.61 +0.08 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.09 +0.08 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.59 +0.08 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.09 +0.08 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 +0.01 28 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 0.08 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 0.00 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.21 +0.02 28 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 +0.03 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.76 +0.02 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.12 +0.04 28 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.48 +0.06 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.85 +0.05 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.27 +0.07 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.70 +0.07 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.14 +0.07 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.60 +0.06 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.09 +0.08 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.11 0.00 27 0 19 0
29SEP27 9.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP27 10.00 P 0.28 0.28 0.28 0.20 0.00 27 10 10 +10
29SEP27 10.50 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.12 0.00 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.37 0.00 28 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.65 0.00 28 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 1.96 0.00 28 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.29 0.00 28 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.65 -0.01 28 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.03 0.00 29 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.43 -0.01 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.85 -0.01 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.29 -0.01 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.75 0.00 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.22 +0.02 32 0 0 0
TOTAL PUT 469 12,124 +244
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$ 68.850
29SEP26 41.00 C 0.00 0.00 0.00 28.05 -0.86 161 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.05 -0.86 154 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.05 -0.86 148 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.05 -0.86 142 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.05 -0.86 136 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.05 -0.87 130 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.05 -0.87 124 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.05 -0.87 118 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.05 -0.87 113 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.05 -0.87 107 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.55 -0.87 94 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.05 -0.87 81 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.36 -1.06 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.86 -1.06 0 0 0 -61
29SEP26 62.50 C 6.25 6.25 6.25 6.36 -1.06 0 13 0 -207
29SEP26 65.00 C 0.00 0.00 0.00 3.88 -1.04 22 0 0 -162
29SEP26 67.50 C 0.00 0.00 0.00 1.76 -0.83 21 0 391 0
29SEP26 70.00 C 0.62 0.69 0.56 0.60 -0.42 21 260 1,113 +8
29SEP26 72.50 C 0.21 0.23 0.19 0.17 -0.15 21 57 925 +40
29SEP26 75.00 C 0.08 0.10 0.08 0.04 -0.04 22 36 781 +15
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,928 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.05 -0.87 77 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.05 -0.87 74 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.05 -0.87 70 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.05 -0.87 67 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.55 -0.87 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.05 -0.87 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.36 -1.06 0 0 0 0
29OCT26 60.00 C 8.75 8.75 8.75 8.86 -1.06 0 15 0 -6
29OCT26 62.50 C 0.00 0.00 0.00 6.39 -1.04 22 0 0 -11
29OCT26 65.00 C 0.00 0.00 0.00 4.21 -0.92 21 0 137 0
29OCT26 67.50 C 0.00 0.00 0.00 2.60 -0.79 21 0 112 0
29OCT26 70.00 C 1.55 1.55 1.55 1.50 -0.48 22 5 90 0
29OCT26 72.50 C 0.00 0.00 0.00 0.81 -0.31 22 0 160 0
29OCT26 75.00 C 0.47 0.47 0.47 0.38 -0.18 22 30 350 +30
29OCT26 77.50 C 0.27 0.27 0.27 0.16 -0.10 22 15 306 +15
29OCT26 80.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 542 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 361 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 210 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.05 -0.87 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.05 -0.87 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.55 -0.87 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.05 -0.87 39 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.36 -1.06 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.86 -1.08 0 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.74 -0.92 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.94 -0.75 23 0 56 0
27NOV26 67.50 C 0.00 0.00 0.00 3.39 -0.70 22 0 75 0
27NOV26 70.00 C 2.38 2.38 2.38 2.25 -0.52 23 6 102 +6
27NOV26 72.50 C 0.00 0.00 0.00 1.46 -0.38 23 0 76 0
27NOV26 75.00 C 0.00 0.00 0.00 0.88 -0.27 23 0 44 0
27NOV26 77.50 C 0.00 0.00 0.00 0.49 -0.18 23 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.27 -0.11 23 0 280 0
27NOV26 82.50 C 0.00 0.00 0.00 0.14 -0.06 23 0 199 0
27NOV26 85.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 124 0
27NOV26 87.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 27.05 -0.86 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.05 -0.86 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.05 -0.86 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.05 -0.86 53 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.05 -0.87 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.05 -0.87 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.05 -0.87 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.05 -0.87 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.05 -0.87 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.55 -0.87 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.05 -0.87 30 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.46 -1.00 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.29 -0.92 23 0 413 0
30DEC26 62.50 C 7.70 7.70 7.70 7.33 -0.83 23 2 345 -1
30DEC26 65.00 C 0.00 0.00 0.00 5.61 -0.73 23 0 1,062 0
30DEC26 67.50 C 0.00 0.00 0.00 4.16 -0.60 23 0 396 0
30DEC26 70.00 C 0.00 0.00 0.00 3.01 -0.50 24 0 177 0
30DEC26 72.50 C 0.00 0.00 0.00 2.15 -0.39 24 0 902 0
30DEC26 75.00 C 1.49 1.54 1.49 1.45 -0.29 24 236 338 +55
30DEC26 77.50 C 0.00 0.00 0.00 0.94 -0.22 24 0 298 0
30DEC26 80.00 C 0.00 0.00 0.00 0.60 -0.15 24 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 -0.10 24 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 -0.06 23 0 97 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 25 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 25.14 -0.97 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.16 -0.97 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.21 -0.97 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.25 -0.96 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.31 -0.96 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.37 -0.95 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.39 -0.95 31 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.06 -0.95 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.85 -0.89 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.72 -0.84 26 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.61 -0.71 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.72 -0.88 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.18 -0.69 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.81 -0.58 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.63 -0.53 24 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 3.67 -0.46 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.87 -0.36 24 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.19 -0.29 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.66 -0.21 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.23 -0.17 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.90 -0.15 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.66 -0.11 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.48 -0.08 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.33 -0.05 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.59 -0.95 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.66 -0.95 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.73 -0.94 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.81 -0.93 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.57 -0.90 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.44 -0.85 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.43 -0.79 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.35 -0.92 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 9.73 -0.75 23 0 10 0
29JUN27 65.00 C 8.10 8.10 8.10 8.53 -0.59 25 2 12 +2
29JUN27 67.50 C 0.00 0.00 0.00 7.00 -0.71 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.87 -0.59 24 0 157 0
29JUN27 72.50 C 0.00 0.00 0.00 4.88 -0.32 24 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 4.01 -0.48 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.29 -0.44 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.72 -0.32 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.28 -0.15 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.84 -0.13 25 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.49 -0.08 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.17 -0.06 25 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.91 -0.05 25 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.71 -0.03 25 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.55 -0.03 25 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 20.83 -0.92 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.93 -0.92 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.80 -0.84 21 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.75 -0.92 21 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.91 -0.93 22 0 0 0
29SEP27 60.00 C 11.70 11.70 11.70 12.61 -0.50 24 10 20 +10
29SEP27 62.50 C 0.00 0.00 0.00 10.69 -0.82 23 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 9.26 -0.81 23 0 0 0
29SEP27 67.50 C 7.52 7.52 7.52 8.00 -0.76 24 20 24 +20
29SEP27 70.00 C 0.00 0.00 0.00 6.88 -0.68 24 0 1 0
29SEP27 72.50 C 5.56 5.56 5.56 5.86 -0.63 24 1 4 +1
29SEP27 75.00 C 0.00 0.00 0.00 4.96 -0.61 24 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 4.21 -0.53 24 0 0 0
29SEP27 80.00 C 3.43 3.43 3.43 3.53 -0.49 24 1 14 +1
29SEP27 82.50 C 0.00 0.00 0.00 3.03 -0.37 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.63 -0.27 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.17 -0.36 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.76 -0.27 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.47 -0.25 25 0 0 0
TOTAL CALL 709 22,999 -245
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 73 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 63 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 423 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 24 38 619 +5
29SEP26 62.50 P 0.08 0.08 0.08 0.05 +0.03 22 68 650 -5
29SEP26 65.00 P 0.00 0.00 0.00 0.26 +0.11 21 0 891 0
29SEP26 67.50 P 0.99 1.02 0.87 1.00 +0.36 21 191 1,051 +112
29SEP26 70.00 P 1.80 2.44 1.80 2.44 +0.68 21 13 971 -9
29SEP26 72.50 P 0.00 0.00 0.00 4.50 +0.92 21 0 723 0
29SEP26 75.00 P 0.00 0.00 0.00 6.89 +1.03 21 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 9.38 +1.05 0 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 11.88 +1.06 27 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.20 +0.88 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.70 +0.82 0 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 19.20 +0.82 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.70 +0.82 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.20 +0.83 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.70 +0.83 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.31 +0.94 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 210 0
29OCT26 62.50 P 0.44 0.44 0.44 0.38 +0.12 22 10 169 +10
29OCT26 65.00 P 0.92 0.92 0.92 0.91 +0.23 22 40 1,031 -40
29OCT26 67.50 P 1.80 1.80 1.80 1.80 +0.40 22 2 434 +2
29OCT26 70.00 P 0.00 0.00 0.00 3.20 +0.60 22 0 303 0
29OCT26 72.50 P 5.10 5.11 5.10 5.04 +0.77 23 30 205 -30
29OCT26 75.00 P 0.00 0.00 0.00 7.08 +0.90 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.42 +0.99 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 11.88 +1.04 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 14.38 +1.06 25 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.88 +1.00 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.38 +1.00 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.88 +1.00 36 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.38 +1.01 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.88 +1.01 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.38 +1.01 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.15 +0.04 23 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 0.36 +0.08 23 0 18 0
27NOV26 62.50 P 0.79 0.79 0.78 0.77 +0.16 23 4 119 +2
27NOV26 65.00 P 0.00 0.00 0.00 1.46 +0.29 23 0 311 0
27NOV26 67.50 P 2.42 2.42 2.42 2.43 +0.42 23 6 196 0
27NOV26 70.00 P 3.75 3.75 3.74 3.81 +0.57 23 2 99 0
27NOV26 72.50 P 0.00 0.00 0.00 5.52 +0.70 23 0 90 0
27NOV26 75.00 P 0.00 0.00 0.00 7.41 +0.82 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.59 +0.92 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.94 +0.99 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.38 +1.03 21 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.88 +1.00 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.38 +1.00 27 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.88 +1.00 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.38 +1.01 33 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.88 +1.01 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.38 +1.01 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.12 0.12 0.12 0.06 +0.02 24 45 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 +0.09 24 0 206 0
30DEC26 60.00 P 0.67 0.69 0.67 0.67 +0.14 24 16 703 +1
30DEC26 62.50 P 1.15 1.20 1.15 1.20 +0.24 24 122 448 +12
30DEC26 65.00 P 0.00 0.00 0.00 1.91 +0.32 23 0 226 0
30DEC26 67.50 P 2.97 2.97 2.97 2.95 +0.43 23 15 158 0
30DEC26 70.00 P 0.00 0.00 0.00 4.31 +0.56 23 0 195 0
30DEC26 72.50 P 0.00 0.00 0.00 5.97 +0.67 24 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.79 +0.79 23 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 9.84 +0.87 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.08 +0.95 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.41 +0.87 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.89 +0.97 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.38 +1.00 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.88 +1.00 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.38 +1.01 30 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.88 +1.01 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.38 +1.01 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 +0.07 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 +0.10 24 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 +0.14 24 0 142 0
30MAR27 60.00 P 0.00 0.00 0.00 1.40 +0.20 24 0 250 0
30MAR27 62.50 P 0.00 0.00 0.00 2.07 +0.28 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.95 +0.37 24 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 4.02 +0.42 23 0 27 0
30MAR27 70.00 P 5.42 5.42 5.42 5.42 +0.58 24 1 157 +1
30MAR27 72.50 P 0.00 0.00 0.00 6.92 +0.60 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.83 +0.86 25 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.76 +0.99 25 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.61 +0.65 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.83 +0.80 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.06 +0.83 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.41 +0.89 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.88 +0.97 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.38 +1.00 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.88 +1.01 27 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.38 +1.01 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 +0.06 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.28 +0.08 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.34 +0.08 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 +0.11 25 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.70 +0.15 25 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.09 +0.22 25 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.61 +0.29 25 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.28 +0.36 25 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.11 +0.43 25 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.11 +0.50 25 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.30 +0.59 26 0 179 0
29JUN27 70.00 P 0.00 0.00 0.00 6.67 +0.69 26 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.20 +0.78 26 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.87 +0.82 26 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.70 +0.87 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.68 +0.93 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.77 +0.98 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.97 +1.00 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.16 +0.91 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.36 +0.77 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.60 +0.78 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.90 +0.82 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.38 +0.96 27 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.00 +0.05 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.46 +0.07 25 0 0 0
29SEP27 57.50 P 2.30 2.30 2.30 2.06 +0.11 25 9 14 +9
29SEP27 60.00 P 0.00 0.00 0.00 2.80 +0.16 25 0 18 0
29SEP27 62.50 P 0.00 0.00 0.00 3.68 +0.22 25 0 2 0
29SEP27 65.00 P 4.98 5.01 4.98 4.70 +0.25 25 2 2 +2
29SEP27 67.50 P 0.00 0.00 0.00 5.90 +0.29 25 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 7.27 +0.38 25 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 8.76 +0.44 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.40 +0.48 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.20 +0.58 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.10 +0.64 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.13 +0.70 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.27 +0.78 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.50 +0.82 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.82 +0.89 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.00 +0.73 29 0 0 0
TOTAL PUT 614 19,137 +72
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$ 47.880
29SEP26 27.00 C 0.00 0.00 0.00 20.89 -0.02 128 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.89 -0.02 120 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.89 -0.02 113 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.89 -0.02 105 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.89 -0.02 98 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.89 -0.02 91 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.89 -0.02 84 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.89 -0.02 78 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.89 -0.02 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.89 -0.02 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.89 -0.02 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.89 -0.02 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.89 -0.02 48 0 0 0
29SEP26 40.00 C 7.55 7.55 7.55 7.89 -0.02 42 1 0 -1
29SEP26 41.00 C 0.00 0.00 0.00 6.89 -0.02 36 0 0 -8
29SEP26 42.00 C 0.00 0.00 0.00 5.89 -0.02 0 0 0 -12
29SEP26 43.00 C 0.00 0.00 0.00 4.89 -0.02 0 0 0 -52
29SEP26 44.00 C 0.00 0.00 0.00 3.89 -0.03 0 0 0 -57
29SEP26 45.00 C 2.67 2.67 2.67 2.89 -0.04 0 1 0 -144
29SEP26 46.00 C 0.00 0.00 0.00 1.95 -0.05 20 0 7 -233
29SEP26 47.00 C 0.00 0.00 0.00 1.18 -0.03 20 0 261 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 -0.04 20 0 183 0
29SEP26 49.00 C 0.35 0.35 0.35 0.32 -0.05 20 10 459 0
29SEP26 50.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 207 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 22 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.89 -0.02 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.89 -0.02 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.89 -0.02 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.89 -0.02 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.89 -0.02 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.89 -0.04 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.89 -0.02 28 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.89 -0.02 25 0 0 -15
29OCT26 42.00 C 0.00 0.00 0.00 5.89 -0.02 0 0 0 -15
29OCT26 43.00 C 0.00 0.00 0.00 4.90 -0.03 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.94 -0.07 20 0 31 -10
29OCT26 45.00 C 0.00 0.00 0.00 3.11 -0.08 20 0 85 0
29OCT26 46.00 C 0.00 0.00 0.00 2.45 +0.05 21 0 85 0
29OCT26 47.00 C 0.00 0.00 0.00 1.81 -0.01 21 0 102 0
29OCT26 48.00 C 1.16 1.30 1.16 1.29 -0.05 21 45 201 +45
29OCT26 49.00 C 0.00 0.00 0.00 0.90 -0.04 21 0 169 0
29OCT26 50.00 C 0.55 0.57 0.55 0.61 -0.04 21 37 145 +37
29OCT26 52.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 101 0
29OCT26 55.00 C 0.08 0.08 0.08 0.05 -0.02 21 2 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 33 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 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.89 -0.02 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.89 -0.02 32 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.89 -0.02 29 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.89 -0.04 26 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.89 -0.02 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.90 -0.03 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.96 -0.03 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 5.10 -0.02 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 4.30 -0.01 22 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 3.57 -0.01 22 0 106 0
27NOV26 46.00 C 2.84 2.84 2.84 2.95 +0.11 22 15 69 +10
27NOV26 47.00 C 0.00 0.00 0.00 2.35 +0.09 22 0 82 0
27NOV26 48.00 C 0.00 0.00 0.00 1.84 +0.06 22 0 72 0
27NOV26 49.00 C 1.30 1.39 1.27 1.41 +0.04 22 6 107 +6
27NOV26 50.00 C 1.00 1.00 1.00 1.06 +0.03 22 1 53 +1
27NOV26 52.50 C 0.00 0.00 0.00 0.50 0.00 22 0 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 0.00 22 0 19 0
27NOV26 57.50 C 0.12 0.12 0.12 0.08 0.00 22 2 17 +2
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 17.89 -0.02 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.89 -0.02 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.89 -0.02 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.89 -0.02 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.89 -0.02 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.89 -0.05 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.89 -0.08 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.89 -0.11 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.05 0.00 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.96 -0.13 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.03 +0.02 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.10 -0.01 22 0 0 0
30DEC26 42.00 C 6.00 6.00 6.00 6.24 -0.01 22 1 1 +1
30DEC26 43.00 C 0.00 0.00 0.00 5.43 -0.01 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.67 -0.01 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.98 0.00 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 3.42 +0.14 23 0 53 0
30DEC26 47.00 C 0.00 0.00 0.00 2.83 +0.13 22 0 51 0
30DEC26 48.00 C 2.14 2.14 2.14 2.31 +0.10 22 10 146 +5
30DEC26 49.00 C 1.69 1.69 1.69 1.87 +0.08 22 15 250 +15
30DEC26 50.00 C 0.00 0.00 0.00 1.50 +0.07 22 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 +0.02 22 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.41 0.00 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 0.00 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 26 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.13 -0.22 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.15 -0.20 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.22 -0.23 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.29 -0.18 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.37 -0.17 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.47 -0.17 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.61 -0.19 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.78 +0.03 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.99 +0.03 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.25 +0.04 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.56 +0.05 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.00 +0.15 23 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 4.34 +0.11 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.79 +0.11 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.28 +0.09 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.87 +0.12 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 +0.10 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.65 +0.06 22 0 20 0
30MAR27 55.00 C 1.08 1.08 1.08 1.07 +0.06 22 35 74 +35
30MAR27 57.50 C 0.00 0.00 0.00 0.67 +0.05 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 +0.03 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.03 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.42 -0.02 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.47 -0.05 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.61 -0.06 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.73 -0.02 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.75 -0.15 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.88 -0.11 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.03 -0.16 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.50 +0.18 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.77 0.00 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.09 0.00 23 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.24 0.00 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.65 0.00 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.25 +0.16 23 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 4.58 +0.01 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.10 0.00 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.66 0.00 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.26 +0.01 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.41 +0.01 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.74 0.00 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.24 +0.01 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.92 +0.04 23 0 70 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 12.99 -0.02 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.15 -0.02 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.33 -0.01 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.53 -0.02 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.77 -0.01 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.03 -0.01 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.33 -0.01 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.66 -0.01 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.82 -0.01 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.23 -0.01 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.70 0.00 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.18 -0.01 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.71 0.00 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.27 0.00 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.85 0.00 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.96 0.00 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.24 0.00 22 0 0 0
29SEP27 57.50 C 1.57 1.57 1.57 1.68 0.00 22 9 38 +9
29SEP27 60.00 C 0.00 0.00 0.00 1.28 +0.04 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.97 +0.05 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
TOTAL CALL 190 6,539 -381
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 -0.01 20 0 326 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 342 0
29SEP26 45.00 P 0.17 0.22 0.17 0.12 -0.02 20 18 477 +12
29SEP26 46.00 P 0.40 0.44 0.40 0.30 -0.03 20 30 353 0
29SEP26 47.00 P 0.71 0.78 0.71 0.63 -0.04 20 30 273 -20
29SEP26 48.00 P 0.00 0.00 0.00 1.14 -0.05 20 0 270 0
29SEP26 49.00 P 1.87 1.87 1.87 1.80 -0.02 20 5 112 -5
29SEP26 50.00 P 0.00 0.00 0.00 2.63 0.00 20 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 5.02 +0.02 21 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 7.52 +0.03 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.10 +0.05 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.60 +0.05 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.11 +0.01 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.60 +0.04 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.12 +0.02 86 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.61 +0.05 92 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.14 +0.04 102 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.58 +0.03 101 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 63 0
29OCT26 43.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 48 0
29OCT26 44.00 P 0.00 0.00 0.00 0.27 -0.05 21 0 113 0
29OCT26 45.00 P 0.59 0.61 0.59 0.47 -0.06 21 36 283 +35
29OCT26 46.00 P 0.00 0.00 0.00 0.76 -0.07 21 0 181 0
29OCT26 47.00 P 0.00 0.00 0.00 1.16 -0.08 21 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 1.64 -0.11 20 0 62 0
29OCT26 49.00 P 2.33 2.33 2.33 2.26 -0.12 21 15 72 +15
29OCT26 50.00 P 0.00 0.00 0.00 2.96 -0.15 20 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 5.09 -0.02 20 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 7.52 +0.02 21 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.11 +0.06 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.60 +0.05 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.11 +0.01 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.60 +0.04 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.12 +0.02 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.61 +0.05 60 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 0.00 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 0.00 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.08 0.00 22 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.57 +0.01 22 0 64 0
27NOV26 45.00 P 0.00 0.00 0.00 0.85 +0.02 22 0 159 0
27NOV26 46.00 P 0.00 0.00 0.00 1.19 +0.01 22 0 171 0
27NOV26 47.00 P 1.72 1.72 1.58 1.59 -0.02 22 13 70 -7
27NOV26 48.00 P 2.12 2.20 2.11 2.07 -0.05 22 47 135 +45
27NOV26 49.00 P 2.75 2.75 2.62 2.64 -0.08 21 45 110 +45
27NOV26 50.00 P 0.00 0.00 0.00 3.33 -0.05 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 5.28 +0.02 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 7.56 +0.02 22 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.11 +0.06 29 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.60 +0.05 33 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.11 +0.01 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.60 +0.04 42 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.12 +0.02 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.61 +0.05 50 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 0.00 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 0.11 +0.01 22 0 27 0
30DEC26 40.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 28 0
30DEC26 42.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 +0.01 22 0 39 0
30DEC26 44.00 P 0.86 0.86 0.86 0.84 +0.02 22 5 83 0
30DEC26 45.00 P 1.19 1.24 1.19 1.15 +0.03 22 30 432 -30
30DEC26 46.00 P 0.00 0.00 0.00 1.51 +0.01 22 0 141 0
30DEC26 47.00 P 0.00 0.00 0.00 1.91 -0.03 22 0 76 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 -0.07 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 2.96 -0.08 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 3.62 -0.08 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 5.48 +0.03 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 7.65 +0.03 22 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 10.11 +0.06 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.60 +0.05 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.11 +0.01 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.60 +0.04 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.12 +0.02 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.61 +0.05 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.14 +0.04 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.58 +0.03 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.35 +0.04 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.47 +0.03 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.66 +0.05 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 0.85 +0.04 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.08 +0.02 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.35 -0.01 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.69 -0.02 22 0 92 0
30MAR27 46.00 P 0.00 0.00 0.00 2.10 -0.01 22 0 31 0
30MAR27 47.00 P 2.58 2.60 2.58 2.52 -0.04 21 60 78 +60
30MAR27 48.00 P 0.00 0.00 0.00 3.03 -0.04 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.59 -0.04 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.18 -0.08 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.94 -0.11 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.97 -0.09 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.32 +0.21 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.74 +0.19 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.11 +0.01 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.60 +0.04 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.12 +0.02 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.61 +0.05 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.14 +0.04 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.58 +0.03 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 0.00 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.40 +0.01 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.53 +0.01 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 0.88 +0.02 23 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.11 +0.02 23 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.37 +0.02 23 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 1.68 +0.02 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.02 +0.02 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.41 +0.02 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.85 +0.03 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.32 +0.03 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 3.85 +0.03 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.41 +0.03 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.01 +0.03 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.71 +0.04 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.63 +0.03 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.75 +0.03 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.05 +0.03 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.49 +0.15 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.84 +0.17 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.12 +0.02 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.61 +0.05 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.69 -0.01 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 0.89 +0.01 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.11 +0.01 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.36 +0.02 23 0 20 0
29SEP27 42.00 P 0.00 0.00 0.00 1.65 +0.02 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.96 +0.01 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.33 +0.02 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.72 +0.01 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.17 +0.02 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.64 +0.02 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.17 +0.03 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.72 +0.02 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.31 +0.02 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.97 +0.03 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.84 +0.03 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 10.75 +0.03 23 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.05 +0.03 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.49 +0.15 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.84 +0.17 28 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.12 +0.02 28 0 0 0
TOTAL PUT 334 7,495 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 29.600
11SEP26 19.75 C 0.00 0.00 0.00 9.85 -0.54 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 9.60 -0.54 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 9.10 -0.54 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 8.60 -0.54 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.10 -0.54 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 7.60 -0.54 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.10 -0.54 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 6.60 -0.54 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.10 -0.54 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 5.60 -0.54 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.10 -0.54 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 4.60 -0.54 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.10 -0.54 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 3.60 -0.54 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.10 -0.54 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 2.60 -0.54 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.10 -0.54 0 0 0 0
11SEP26 28.00 C 1.57 1.57 1.55 1.60 -0.54 0 23 0 -15
11SEP26 28.50 C 1.09 1.09 1.05 1.10 -0.59 0 28 0 -45
11SEP26 29.00 C 0.39 0.60 0.39 0.60 -0.55 0 17 0 -45
11SEP26 29.50 C 0.09 0.34 0.09 0.10 -0.58 0 644 0 -8
11SEP26 30.00 C 0.01 0.06 0.01 0.00 -0.31 0 668 736 -460
11SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 165 0
11SEP26 31.00 C 0.01 0.01 0.01 0.00 -0.05 0 2 146 0
11SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 92 0
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 9.86 -0.55 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 9.61 -0.55 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 9.11 -0.55 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.61 -0.55 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.11 -0.55 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.61 -0.55 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.11 -0.55 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.61 -0.56 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.11 -0.55 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.61 -0.55 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.11 -0.56 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.62 -0.54 51 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.12 -0.54 45 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.62 -0.54 40 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.13 -0.53 40 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.64 -0.53 38 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.17 -0.52 38 0 1 0
18SEP26 28.00 C 0.00 0.00 0.00 1.71 -0.52 36 0 0 0
18SEP26 28.50 C 1.32 1.32 1.32 1.32 -0.50 37 30 55 +30
18SEP26 29.00 C 0.00 0.00 0.00 0.95 -0.44 36 0 30 0
18SEP26 29.50 C 0.50 0.75 0.50 0.66 -0.36 36 6 37 +3
18SEP26 30.00 C 0.48 0.51 0.31 0.42 -0.30 35 151 284 -49
18SEP26 30.50 C 0.20 0.34 0.20 0.26 -0.23 36 8 257 +6
18SEP26 31.00 C 0.12 0.17 0.12 0.16 -0.17 37 46 58 +10
18SEP26 31.50 C 0.09 0.09 0.09 0.10 -0.11 38 14 21 +2
18SEP26 32.00 C 0.05 0.05 0.05 0.05 -0.08 37 5 85 0
18SEP26 32.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 15 0
18SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.36 -0.61 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.11 -0.54 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.86 -0.54 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.61 -0.54 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.12 -0.53 165 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.62 -0.53 155 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.12 -0.53 145 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.62 -0.53 135 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.12 -0.57 125 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.62 -0.57 112 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.12 -0.56 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.62 -0.54 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.12 -0.53 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.61 -0.56 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.11 -0.55 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.62 -0.61 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.12 -0.54 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.63 -0.53 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.13 -0.61 86 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.63 -0.56 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.13 -0.57 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.63 -0.53 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.13 -0.54 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.63 -0.54 52 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.63 -0.55 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.75 -0.50 85 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.61 -0.57 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.79 -0.46 68 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.81 -0.39 60 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 3.72 -0.51 40 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 2.90 -0.40 44 0 4,553 0
29SEP26 28.00 C 0.00 0.00 0.00 1.98 -0.45 36 0 6,416 0
29SEP26 29.00 C 1.16 1.47 1.16 1.29 -0.38 35 71 2,710 +31
29SEP26 30.00 C 0.76 0.90 0.60 0.78 -0.32 35 117 6,387 +60
29SEP26 31.00 C 0.45 0.46 0.30 0.45 -0.20 36 110 2,888 +65
29SEP26 32.00 C 0.19 0.28 0.19 0.25 -0.12 37 52 5,064 -15
29SEP26 33.00 C 0.13 0.14 0.11 0.13 -0.06 38 611 4,440 -437
29SEP26 34.00 C 0.07 0.07 0.07 0.07 -0.02 39 2 3,085 -2
29SEP26 35.00 C 0.04 0.04 0.04 0.04 -0.01 41 20 2,761 -20
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 41 0 4,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.38 -0.59 145 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.12 -0.56 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.87 -0.56 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.62 -0.56 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.12 -0.56 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.62 -0.56 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.13 -0.56 110 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.63 -0.56 103 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.13 -0.56 96 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.63 -0.56 87 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.13 -0.56 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.62 -0.57 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.12 -0.58 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.62 -0.57 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.11 -0.58 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.62 -0.61 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.12 -0.58 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.63 -0.57 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.13 -0.61 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.63 -0.57 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.13 -0.58 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.63 -0.57 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.13 -0.57 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.63 -0.57 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.65 -0.56 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.75 -0.50 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.66 -0.56 35 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.79 -0.46 47 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.88 -0.41 45 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.87 -0.50 37 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 3.11 -0.45 38 0 739 0
29OCT26 28.00 C 2.13 2.13 2.13 2.36 -0.42 36 4 3,989 0
29OCT26 29.00 C 1.66 1.92 1.66 1.76 -0.37 36 25 1,667 +25
29OCT26 30.00 C 1.17 1.42 1.17 1.30 -0.30 37 1,554 5,646 -341
29OCT26 31.00 C 0.93 0.97 0.92 0.94 -0.26 37 1,841 3,126 -1,458
29OCT26 32.00 C 0.67 0.68 0.66 0.68 -0.21 38 165 2,262 +11
29OCT26 33.00 C 0.48 0.48 0.48 0.48 -0.16 38 53 2,153 -21
29OCT26 34.00 C 0.31 0.36 0.31 0.34 -0.12 39 132 1,062 +132
29OCT26 35.00 C 0.24 0.25 0.24 0.24 -0.09 39 97 908 -39
29OCT26 36.00 C 0.20 0.20 0.19 0.16 -0.08 39 25 761 -25
29OCT26 37.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 571 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 324 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 312 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 434 0
29OCT26 41.00 C 0.05 0.05 0.05 0.03 -0.02 43 150 308 +150
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 46.00 C 0.01 0.01 0.01 0.01 0.00 48 260 260 +260
29OCT26 47.00 C 0.01 0.01 0.01 0.01 0.00 50 150 325 +150
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.39 -0.58 131 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.13 -0.55 120 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.89 -0.54 125 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.63 -0.55 113 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.13 -0.55 107 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.63 -0.55 101 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.14 -0.55 104 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.64 -0.55 99 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.14 -0.55 94 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.63 -0.56 76 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.14 -0.55 85 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.64 -0.55 81 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.15 -0.55 82 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.64 -0.55 72 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.14 -0.55 67 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.65 -0.58 70 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.15 -0.55 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.64 -0.56 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.15 -0.59 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.66 -0.54 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.15 -0.56 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.64 -0.57 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.15 -0.55 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.65 -0.55 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.66 -0.55 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.75 -0.50 48 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.67 -0.58 33 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.79 -0.52 38 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.90 -0.53 37 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.10 -0.46 37 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 3.43 -0.38 39 0 281 0
27NOV26 28.00 C 2.73 2.78 2.73 2.78 -0.39 38 30 641 +15
27NOV26 29.00 C 2.09 2.09 2.09 2.24 -0.33 38 15 703 +15
27NOV26 30.00 C 1.67 1.78 1.67 1.80 -0.29 38 30 164 0
27NOV26 31.00 C 1.41 1.41 1.41 1.44 -0.24 39 45 538 -45
27NOV26 32.00 C 1.10 1.15 1.10 1.13 -0.23 39 18 702 0
27NOV26 33.00 C 0.00 0.00 0.00 0.91 -0.17 40 0 1,273 0
27NOV26 34.00 C 0.70 0.70 0.70 0.70 -0.17 40 32 3,049 +24
27NOV26 35.00 C 0.51 0.51 0.51 0.56 -0.12 40 8 233 0
27NOV26 36.00 C 0.42 0.46 0.42 0.45 -0.09 41 34 182 -7
27NOV26 37.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 71 0
27NOV26 38.00 C 0.32 0.32 0.32 0.28 -0.06 42 15 30 +15
27NOV26 39.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 76 0
27NOV26 40.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 345 0
27NOV26 41.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 60 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 57.50 C 0.01 0.01 0.01 0.01 0.00 54 30 115 0
27NOV26 60.00 C 0.01 0.01 0.01 0.01 0.00 57 30 145 +30
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.39 -0.58 115 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.13 -0.55 106 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.89 -0.54 110 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.63 -0.55 100 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.14 -0.54 102 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.63 -0.55 90 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.14 -0.55 92 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.64 -0.55 87 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.14 -0.55 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.63 -0.56 69 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.14 -0.55 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.64 -0.55 71 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.15 -0.55 71 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.65 -0.54 68 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.15 -0.54 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.65 -0.58 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.15 -0.55 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.64 -0.56 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.15 -0.59 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.66 -0.54 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.15 -0.56 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.66 -0.55 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.16 -0.54 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.67 -0.53 43 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.66 -0.56 36 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.75 -0.50 41 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.79 -0.55 38 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 5.95 -0.52 38 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.12 -0.46 37 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.40 -0.43 38 0 433 0
30DEC26 27.00 C 0.00 0.00 0.00 3.77 -0.40 38 0 3,116 0
30DEC26 28.00 C 3.06 3.22 3.06 3.20 -0.36 38 100 6,348 +25
30DEC26 29.00 C 2.84 2.84 2.84 2.68 -0.33 38 515 2,579 -137
30DEC26 30.00 C 2.08 2.39 2.08 2.25 -0.29 38 216 1,134 +180
30DEC26 31.00 C 1.89 2.00 1.89 1.86 -0.29 38 515 5,648 +500
30DEC26 32.00 C 1.57 1.67 1.57 1.57 -0.24 39 99 1,739 +48
30DEC26 33.00 C 1.31 1.39 1.30 1.29 -0.22 39 96 2,688 +96
30DEC26 34.00 C 1.00 1.16 1.00 1.07 -0.16 40 291 2,540 +8
30DEC26 35.00 C 0.89 0.96 0.89 0.87 -0.17 40 39 1,611 +29
30DEC26 36.00 C 0.74 0.74 0.74 0.71 -0.14 40 10 494 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.13 40 0 1,097 0
30DEC26 38.00 C 0.46 0.46 0.46 0.47 -0.11 40 15 468 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.11 41 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.31 -0.11 41 0 110 0
30DEC26 41.00 C 0.31 0.31 0.31 0.26 -0.09 41 2 210 +2
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.10 41 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.39 -0.58 89 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.13 -0.55 83 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.89 -0.54 84 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.63 -0.55 78 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.14 -0.55 78 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.63 -0.55 70 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.14 -0.55 70 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.64 -0.55 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.14 -0.55 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.63 -0.56 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.14 -0.55 57 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.65 -0.54 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.15 -0.55 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.65 -0.54 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.15 -0.55 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.66 -0.57 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.15 -0.55 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.67 -0.56 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.20 -0.56 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.73 -0.56 44 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.26 -0.57 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.81 -0.55 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.35 -0.56 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.94 -0.52 44 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 9.07 -0.50 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.24 -0.49 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.41 -0.50 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.64 -0.46 39 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.94 -0.41 39 0 175 0
30MAR27 26.00 C 5.32 5.32 5.32 5.22 -0.40 38 15 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.73 -0.28 39 0 694 0
30MAR27 28.00 C 3.96 4.19 3.96 4.14 -0.41 38 30 1,471 -15
30MAR27 29.00 C 3.51 3.51 3.51 3.65 -0.28 39 15 3,369 0
30MAR27 30.00 C 0.00 0.00 0.00 3.22 -0.28 39 0 384 0
30MAR27 31.00 C 0.00 0.00 0.00 2.84 -0.27 39 0 715 0
30MAR27 32.00 C 0.00 0.00 0.00 2.47 -0.28 39 0 395 0
30MAR27 33.00 C 0.00 0.00 0.00 2.17 -0.24 39 0 580 0
30MAR27 34.00 C 0.00 0.00 0.00 1.91 -0.23 39 0 565 0
30MAR27 35.00 C 0.00 0.00 0.00 1.68 -0.17 40 0 666 0
30MAR27 36.00 C 1.42 1.42 1.42 1.48 -0.18 40 5 463 +5
30MAR27 37.00 C 1.27 1.27 1.27 1.28 -0.17 40 1 321 +1
30MAR27 38.00 C 0.00 0.00 0.00 1.13 -0.16 40 0 388 0
30MAR27 39.00 C 1.03 1.03 1.03 0.99 -0.15 40 60 179 +54
30MAR27 40.00 C 0.92 0.92 0.92 0.87 -0.13 40 150 235 +116
30MAR27 41.00 C 0.00 0.00 0.00 0.77 -0.12 41 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.13 41 0 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 -0.10 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 -0.09 41 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 -0.10 41 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.41 -0.08 42 0 0 0
30MAR27 47.00 C 0.43 0.43 0.43 0.36 -0.08 42 100 100 +100
30MAR27 48.00 C 0.00 0.00 0.00 0.31 -0.08 42 0 245 0
30MAR27 49.00 C 0.31 0.31 0.31 0.28 -0.07 42 100 100 +100
30MAR27 50.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 -0.05 43 0 100 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.39 -0.58 73 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.14 -0.54 71 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.89 -0.54 69 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.63 -0.55 64 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.14 -0.55 64 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.64 -0.54 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.14 -0.55 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.65 -0.54 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.17 -0.53 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.69 -0.54 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.23 -0.52 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.76 -0.52 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.28 -0.53 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.81 -0.53 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.34 -0.52 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.88 -0.52 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.42 -0.51 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.96 -0.51 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.50 -0.52 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.06 -0.51 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.60 -0.53 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.18 -0.51 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.76 -0.49 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.34 -0.49 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.47 -0.53 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.70 -0.51 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.95 -0.43 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.24 -0.49 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.59 -0.39 39 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 6.03 -0.33 39 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 5.46 -0.36 39 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 4.94 -0.34 39 0 380 0
29JUN27 29.00 C 4.36 4.36 4.36 4.43 -0.36 39 30 330 +30
29JUN27 30.00 C 0.00 0.00 0.00 4.03 -0.27 39 0 298 0
29JUN27 31.00 C 0.00 0.00 0.00 3.64 -0.29 39 0 305 0
29JUN27 32.00 C 0.00 0.00 0.00 3.29 -0.09 39 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 2.97 -0.25 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.68 -0.22 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.43 -0.19 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.20 -0.15 40 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.98 -0.13 40 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.77 -0.13 40 0 169 0
29JUN27 39.00 C 0.00 0.00 0.00 1.59 -0.11 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.44 -0.09 40 0 245 0
29JUN27 41.00 C 0.00 0.00 0.00 1.31 -0.06 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.14 -0.08 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.04 -0.06 40 0 57 0
29JUN27 44.00 C 0.00 0.00 0.00 0.95 -0.04 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.86 -0.02 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.78 -0.01 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.72 +0.01 41 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.66 +0.02 41 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 0.60 +0.04 41 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.55 +0.04 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.46 +0.07 42 0 2 0
29JUN27 55.00 C 0.41 0.41 0.41 0.38 +0.08 43 10 10 +10
29JUN27 57.50 C 0.34 0.34 0.34 0.31 +0.08 43 10 10 +10
29JUN27 60.00 C 0.00 0.00 0.00 0.25 +0.07 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.21 +0.07 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 +0.07 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.15 +0.06 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 +0.06 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.11 +0.06 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.10 +0.06 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 +0.06 48 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 19.89 -0.54 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.63 -0.55 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.14 -0.55 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.64 -0.54 50 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.16 -0.54 50 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.69 -0.53 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.23 -0.53 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.75 -0.54 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.28 -0.53 46 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.81 -0.53 45 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.36 -0.51 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.88 -0.53 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.43 -0.52 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.97 -0.53 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.52 -0.52 41 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.07 -0.52 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.63 -0.51 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.21 -0.50 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.77 -0.51 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.36 -0.49 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.94 -0.50 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.54 -0.42 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.76 -0.41 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.02 -0.39 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.30 -0.39 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.65 -0.39 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.02 -0.35 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.42 -0.35 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.88 -0.38 37 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 5.41 -0.33 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.95 -0.30 37 0 90 0
29SEP27 30.00 C 4.38 4.67 4.38 4.56 -0.27 37 55 245 +50
29SEP27 31.00 C 0.00 0.00 0.00 4.18 -0.28 38 0 113 0
29SEP27 32.00 C 0.00 0.00 0.00 3.83 -0.32 38 0 37 0
29SEP27 33.00 C 0.00 0.00 0.00 3.53 -0.28 38 0 235 0
29SEP27 34.00 C 0.00 0.00 0.00 3.23 -0.30 38 0 32 0
29SEP27 35.00 C 0.00 0.00 0.00 2.97 -0.27 38 0 205 0
29SEP27 36.00 C 0.00 0.00 0.00 2.74 -0.28 39 0 180 0
29SEP27 37.00 C 0.00 0.00 0.00 2.50 -0.31 39 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.31 -0.28 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.13 -0.29 39 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 1.95 -0.31 39 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 1.79 -0.31 39 0 9 0
29SEP27 42.00 C 0.00 0.00 0.00 1.66 -0.29 40 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.53 -0.30 40 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.40 -0.32 40 0 30 0
29SEP27 45.00 C 0.00 0.00 0.00 1.30 -0.31 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.20 -0.30 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.11 -0.30 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.02 -0.32 40 0 1 0
29SEP27 49.00 C 0.91 1.00 0.90 0.94 -0.32 41 8 1 0
29SEP27 50.00 C 0.88 1.00 0.88 0.88 -0.31 41 32 52 +20
29SEP27 52.50 C 0.80 0.80 0.78 0.73 -0.30 41 103 105 +74
29SEP27 55.00 C 0.70 0.70 0.69 0.65 -0.26 42 8 9 +8
29SEP27 57.50 C 0.00 0.00 0.00 0.54 -0.25 42 0 0 0
29SEP27 60.00 C 0.50 0.50 0.50 0.46 -0.25 43 10 10 +10
29SEP27 62.50 C 0.00 0.00 0.00 0.39 -0.25 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.32 -0.26 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.28 -0.25 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.25 -0.24 44 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.21 -0.24 44 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.18 -0.24 44 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.16 -0.22 45 0 3 0
TOTAL CALL 10,008 140,516 -674
11SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
11SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
11SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
11SEP26 29.00 P 0.10 0.10 0.04 0.00 -0.02 0 68 125 +37
11SEP26 29.50 P 0.40 0.40 0.02 0.00 -0.05 0 283 216 -13
11SEP26 30.00 P 0.57 0.74 0.21 0.40 +0.22 0 880 0 -1,181
11SEP26 30.50 P 1.19 1.19 0.77 0.90 +0.42 0 555 0 -554
11SEP26 31.00 P 1.39 1.45 1.18 1.40 +0.48 0 45 0 -115
11SEP26 31.50 P 1.89 1.95 1.89 1.90 +0.52 0 30 0 -51
11SEP26 32.00 P 0.00 0.00 0.00 2.40 +0.53 0 0 0 -30
11SEP26 32.50 P 0.00 0.00 0.00 2.90 +0.51 0 0 0 -15
11SEP26 33.00 P 0.00 0.00 0.00 3.40 +0.51 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.90 +0.51 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.40 +0.51 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.90 +0.51 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.40 +0.51 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.90 +0.51 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.40 +0.51 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.90 +0.51 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.40 +0.51 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.90 +0.51 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.40 +0.51 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.90 +0.51 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.40 +0.51 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.90 +0.51 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.40 +0.51 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.90 +0.51 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 11.40 +0.51 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 73 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 61 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 17 0
18SEP26 27.00 P 0.05 0.05 0.03 0.03 +0.01 39 27 32 +27
18SEP26 27.50 P 0.11 0.11 0.07 0.06 +0.02 39 137 137 +87
18SEP26 28.00 P 0.19 0.19 0.14 0.12 +0.05 39 79 99 +77
18SEP26 28.50 P 0.20 0.20 0.20 0.20 +0.07 37 11 51 +11
18SEP26 29.00 P 0.49 0.49 0.29 0.34 +0.12 37 230 198 +120
18SEP26 29.50 P 0.75 0.75 0.43 0.53 +0.16 35 253 141 +57
18SEP26 30.00 P 0.00 0.00 0.00 0.80 +0.22 35 0 163 0
18SEP26 30.50 P 0.00 0.00 0.00 1.14 +0.30 35 0 50 0
18SEP26 31.00 P 0.00 0.00 0.00 1.54 +0.36 36 0 15 0
18SEP26 31.50 P 2.00 2.00 2.00 2.00 +0.47 40 15 30 +15
18SEP26 32.00 P 0.00 0.00 0.00 2.44 +0.50 38 0 12 0
18SEP26 32.50 P 0.00 0.00 0.00 2.91 +0.49 36 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 3.40 +0.51 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 3.90 +0.51 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 4.40 +0.51 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 4.90 +0.51 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 5.40 +0.51 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 5.93 +0.54 71 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.45 +0.56 81 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.96 +0.57 88 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.45 +0.56 90 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.96 +0.57 97 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.46 +0.57 102 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.95 +0.56 103 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.45 +0.56 107 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.95 +0.56 111 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.45 +0.56 115 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.95 +0.56 119 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.45 +0.56 122 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 121 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 77 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,201 0
29SEP26 24.00 P 0.02 0.02 0.02 0.02 +0.01 46 45 7,913 +45
29SEP26 25.00 P 0.05 0.05 0.04 0.03 +0.01 41 42 7,352 +40
29SEP26 26.00 P 0.10 0.10 0.08 0.07 +0.02 39 123 3,987 +97
29SEP26 27.00 P 0.16 0.21 0.16 0.17 +0.06 38 59 7,334 +2
29SEP26 28.00 P 0.34 0.43 0.30 0.35 +0.09 37 98 5,891 +47
29SEP26 29.00 P 0.82 0.84 0.64 0.65 +0.16 36 42 2,289 +24
29SEP26 30.00 P 0.00 0.00 0.00 1.13 +0.27 35 0 3,750 0
29SEP26 31.00 P 1.95 1.95 1.95 1.80 +0.38 36 10 1,968 0
29SEP26 32.00 P 2.85 2.85 2.85 2.55 +0.42 33 10 1,267 -10
29SEP26 33.00 P 0.00 0.00 0.00 3.56 +0.56 43 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 4.44 +0.52 39 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 5.41 +0.52 39 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 6.45 +0.56 53 0 701 0
29SEP26 37.00 P 0.00 0.00 0.00 7.45 +0.56 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.46 +0.57 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.45 +0.56 70 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.45 +0.56 75 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.45 +0.56 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.45 +0.59 84 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.45 +0.59 89 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.45 +0.59 93 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.45 +0.59 98 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.45 +0.59 102 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.45 +0.59 106 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.45 +0.59 110 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.45 +0.59 114 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.45 +0.59 118 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.95 +0.59 127 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.45 +0.59 135 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.95 +0.59 143 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.46 +0.60 153 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.95 +0.59 158 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.45 +0.59 165 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.95 +0.59 172 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.45 +0.59 178 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.93 +0.56 177 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.45 +0.59 191 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.95 +0.59 196 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 0.00 119 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 0.00 109 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 378 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 655 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 848 0
29OCT26 24.00 P 0.16 0.16 0.16 0.12 +0.02 38 6 1,831 -3
29OCT26 25.00 P 0.26 0.26 0.23 0.23 +0.05 37 271 1,928 +111
29OCT26 26.00 P 0.47 0.47 0.42 0.39 +0.09 37 78 2,385 +46
29OCT26 27.00 P 0.60 0.74 0.60 0.63 +0.12 37 279 3,581 +127
29OCT26 28.00 P 1.08 1.08 0.94 0.95 +0.15 36 284 2,097 -23
29OCT26 29.00 P 1.49 1.49 1.39 1.39 +0.20 36 114 2,894 +93
29OCT26 30.00 P 2.09 2.09 1.97 1.94 +0.25 36 30 1,048 +20
29OCT26 31.00 P 2.86 2.86 2.76 2.59 +0.31 36 18 113 -3
29OCT26 32.00 P 0.00 0.00 0.00 3.36 +0.37 37 0 122 0
29OCT26 33.00 P 0.00 0.00 0.00 4.08 +0.29 34 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 5.03 +0.47 38 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.93 +0.50 38 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 6.89 +0.57 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.85 +0.55 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.81 +0.55 42 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.76 +0.54 39 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.77 +0.52 44 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.76 +0.58 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.76 +0.58 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.75 +0.59 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.75 +0.59 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.73 +0.58 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.74 +0.59 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.74 +0.59 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.74 +0.59 61 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.72 +0.58 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.71 +0.57 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.21 +0.58 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.72 +0.59 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.20 +0.58 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.71 +0.60 82 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.21 +0.60 88 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.70 +0.60 90 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.20 +0.61 96 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.69 +0.60 98 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.19 +0.61 103 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.64 +0.56 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.15 +0.58 93 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 21.00 P 0.10 0.10 0.10 0.05 +0.01 38 4 92 -4
27NOV26 22.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 161 0
27NOV26 23.00 P 0.21 0.21 0.21 0.17 +0.03 38 2 582 0
27NOV26 24.00 P 0.36 0.36 0.34 0.29 +0.05 38 103 419 -49
27NOV26 25.00 P 0.00 0.00 0.00 0.47 +0.07 38 0 709 0
27NOV26 26.00 P 0.68 0.68 0.68 0.70 +0.10 38 10 768 0
27NOV26 27.00 P 1.12 1.12 1.03 0.99 +0.13 37 102 601 +2
27NOV26 28.00 P 1.52 1.52 1.42 1.36 +0.16 37 18 6,815 +3
27NOV26 29.00 P 1.95 1.95 1.95 1.81 +0.20 37 15 1,442 0
27NOV26 30.00 P 0.00 0.00 0.00 2.37 +0.24 37 0 470 0
27NOV26 31.00 P 3.20 3.20 3.20 3.02 +0.31 37 2 351 +2
27NOV26 32.00 P 0.00 0.00 0.00 3.77 +0.37 39 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 4.53 +0.43 39 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.35 +0.41 40 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.16 +0.36 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.05 +0.39 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.96 +0.41 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.88 +0.48 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.83 +0.50 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.79 +0.51 38 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.76 +0.53 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.78 +0.57 43 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.77 +0.58 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.75 +0.57 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.73 +0.56 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.74 +0.58 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.74 +0.59 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.74 +0.59 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.72 +0.58 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.71 +0.57 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.21 +0.57 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.72 +0.59 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.20 +0.58 60 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.71 +0.60 69 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.21 +0.60 73 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.70 +0.60 75 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.20 +0.61 80 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.69 +0.60 82 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.19 +0.61 86 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.64 +0.56 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.15 +0.58 80 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 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 37 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 37 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 469 0
30DEC26 21.00 P 0.17 0.17 0.17 0.11 +0.02 37 4 1,023 0
30DEC26 22.00 P 0.25 0.25 0.24 0.19 +0.03 37 56 1,076 +56
30DEC26 23.00 P 0.36 0.36 0.36 0.31 +0.04 37 1,600 3,591 +1,600
30DEC26 24.00 P 0.50 0.50 0.50 0.48 +0.06 38 100 1,752 +65
30DEC26 25.00 P 0.00 0.00 0.00 0.71 +0.09 38 0 3,471 0
30DEC26 26.00 P 1.05 1.05 0.95 0.98 +0.11 38 79 3,630 0
30DEC26 27.00 P 1.32 1.32 1.32 1.29 +0.12 37 1,002 4,515 -998
30DEC26 28.00 P 1.80 1.80 1.65 1.71 +0.18 37 41 1,395 -10
30DEC26 29.00 P 2.16 2.21 2.12 2.18 +0.21 37 105 2,105 -61
30DEC26 30.00 P 2.68 2.77 2.68 2.76 +0.26 37 77 1,487 +45
30DEC26 31.00 P 3.29 3.29 3.29 3.38 +0.30 38 15 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.04 +0.29 38 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 +0.35 39 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.57 +0.33 38 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.39 +0.35 39 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.25 +0.37 39 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.12 +0.38 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.01 +0.39 39 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.94 +0.48 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.87 +0.48 38 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.82 +0.50 38 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.79 +0.51 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.77 +0.53 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.75 +0.53 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.73 +0.53 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.74 +0.55 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.74 +0.57 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.74 +0.58 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.72 +0.57 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.71 +0.56 41 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.21 +0.57 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.72 +0.59 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.20 +0.58 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.71 +0.58 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.21 +0.60 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.70 +0.60 66 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.20 +0.59 70 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.69 +0.60 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.19 +0.61 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.64 +0.56 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.15 +0.56 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 +0.04 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.05 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 +0.07 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 +0.08 38 0 674 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 +0.10 38 0 1,665 0
30MAR27 24.00 P 0.96 0.96 0.96 1.00 +0.10 38 13 1,404 +13
30MAR27 25.00 P 1.31 1.31 1.31 1.26 +0.11 37 45 1,345 +45
30MAR27 26.00 P 0.00 0.00 0.00 1.60 +0.12 37 0 2,344 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 +0.18 37 0 1,552 0
30MAR27 28.00 P 2.60 2.60 2.60 2.41 +0.18 37 15 1,388 +15
30MAR27 29.00 P 0.00 0.00 0.00 2.91 +0.19 37 0 2,838 0
30MAR27 30.00 P 0.00 0.00 0.00 3.47 +0.22 37 0 513 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 +0.27 37 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.75 +0.32 38 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 5.45 +0.29 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.18 +0.30 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.96 +0.33 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.76 +0.32 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.59 +0.34 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.43 +0.35 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.30 +0.37 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.18 +0.37 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.08 +0.39 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.99 +0.39 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.95 +0.50 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.89 +0.51 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.82 +0.49 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.79 +0.50 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.75 +0.50 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.76 +0.54 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.72 +0.52 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.75 +0.56 41 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.21 +0.55 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.72 +0.59 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.20 +0.58 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.71 +0.58 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.21 +0.60 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.70 +0.60 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.20 +0.59 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.69 +0.60 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.19 +0.61 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.64 +0.56 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.15 +0.56 60 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 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.05 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.05 40 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 +0.07 40 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.07 40 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 +0.09 40 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.36 +0.09 40 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.42 +0.10 40 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.50 +0.12 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.58 +0.12 40 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.77 +0.15 40 0 217 0
29JUN27 22.00 P 1.01 1.01 0.95 0.94 +0.11 39 75 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.18 +0.10 39 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.47 +0.12 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.79 +0.11 38 0 237 0
29JUN27 26.00 P 0.00 0.00 0.00 2.29 +0.26 39 0 324 0
29JUN27 27.00 P 2.68 2.68 2.68 2.60 +0.20 38 15 1,155 +15
29JUN27 28.00 P 0.00 0.00 0.00 3.03 +0.20 38 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.54 +0.23 38 0 486 0
29JUN27 30.00 P 4.23 4.23 4.23 4.09 +0.24 38 15 210 +15
29JUN27 31.00 P 0.00 0.00 0.00 4.70 +0.28 38 0 289 0
29JUN27 32.00 P 0.00 0.00 0.00 5.34 +0.31 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.02 +0.27 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.73 +0.28 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.48 +0.28 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.26 +0.31 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.05 +0.32 39 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.86 +0.33 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.69 +0.34 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.55 +0.36 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.40 +0.36 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.28 +0.36 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.17 +0.37 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.06 +0.36 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.01 +0.40 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.92 +0.39 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.90 +0.51 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.85 +0.51 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.83 +0.53 39 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.81 +0.55 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.23 +0.54 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.72 +0.57 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.20 +0.57 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.71 +0.58 45 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.21 +0.60 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.70 +0.60 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.20 +0.59 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.69 +0.60 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.19 +0.61 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.64 +0.56 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.15 +0.56 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.15 +0.05 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.19 +0.06 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.23 +0.07 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.27 +0.07 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.34 +0.09 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.40 +0.09 38 0 8 0
29SEP27 18.50 P 0.00 0.00 0.00 0.47 +0.10 38 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 0.55 +0.12 38 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 0.64 +0.12 38 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.74 +0.14 38 0 8 0
29SEP27 21.00 P 0.00 0.00 0.00 0.96 +0.15 38 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.23 +0.18 38 0 66 0
29SEP27 23.00 P 0.00 0.00 0.00 1.53 +0.18 39 0 100 0
29SEP27 24.00 P 0.00 0.00 0.00 1.89 +0.21 39 0 33 0
29SEP27 25.00 P 0.00 0.00 0.00 2.27 +0.22 39 0 145 0
29SEP27 26.00 P 0.00 0.00 0.00 2.71 +0.23 39 0 163 0
29SEP27 27.00 P 0.00 0.00 0.00 3.17 +0.24 39 0 122 0
29SEP27 28.00 P 0.00 0.00 0.00 3.69 +0.25 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.23 +0.25 40 0 95 0
29SEP27 30.00 P 0.00 0.00 0.00 4.82 +0.27 40 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.43 +0.26 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.05 +0.24 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.72 +0.23 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.45 +0.28 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.16 +0.25 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.91 +0.26 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.69 +0.29 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.48 +0.29 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.28 +0.31 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.10 +0.32 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.92 +0.32 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.77 +0.34 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.62 +0.33 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.47 +0.33 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.35 +0.34 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.25 +0.35 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.15 +0.36 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.08 +0.39 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.00 +0.39 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.94 +0.40 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.32 +0.43 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.75 +0.51 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.21 +0.54 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.71 +0.57 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.21 +0.59 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.70 +0.60 46 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.20 +0.59 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.69 +0.60 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.19 +0.61 52 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.64 +0.56 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.15 +0.56 53 0 0 0
TOTAL PUT 7,635 153,110 -161
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$ 78.500
29SEP26 47.00 C 0.00 0.00 0.00 31.57 -0.85 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.57 -0.86 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.57 -0.86 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.57 -0.86 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.08 -0.85 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.58 -0.86 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.09 -0.85 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.59 -0.85 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.09 -0.86 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.60 -0.85 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.10 -0.86 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.60 -0.86 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.11 -0.85 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.68 -0.82 14 0 196 0
29SEP26 77.50 C 1.49 1.61 1.49 1.59 -0.60 13 60 681 -15
29SEP26 80.00 C 0.41 0.42 0.41 0.44 -0.29 13 75 439 +30
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.07 14 0 234 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.62 -0.93 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.13 -0.93 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.64 -0.93 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.15 -0.93 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.67 -0.82 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.19 -0.91 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.76 -0.85 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.27 -0.85 14 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 8.79 -0.85 14 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 6.35 -0.83 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.10 -0.76 13 0 83 0
29OCT26 77.50 C 2.35 2.35 2.35 2.28 -0.53 13 2 121 0
29OCT26 80.00 C 1.01 1.06 0.90 1.01 -0.35 13 172 323 +134
29OCT26 82.50 C 0.40 0.40 0.40 0.38 -0.16 13 30 108 -12
29OCT26 85.00 C 0.00 0.00 0.00 0.11 -0.06 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 -0.02 13 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.80 -0.77 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.32 -0.76 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.85 -0.64 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.38 -0.72 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.91 -0.86 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.44 -0.85 14 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 8.99 -0.84 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 6.63 -0.80 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.55 -0.66 13 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.81 -0.49 13 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 1.50 -0.34 13 0 69 0
27NOV26 82.50 C 0.63 0.68 0.62 0.67 -0.23 13 45 164 +45
27NOV26 85.00 C 0.27 0.27 0.27 0.28 -0.12 13 15 129 +15
27NOV26 87.50 C 0.00 0.00 0.00 0.11 -0.05 13 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.75 -0.68 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.76 -0.67 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.77 -0.78 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.29 -0.77 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.80 -0.77 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.33 -0.75 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.86 -0.63 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.39 -0.71 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.94 -0.85 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.47 -0.84 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.03 -0.83 13 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 6.72 -0.77 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.66 -0.67 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.97 -0.45 13 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 1.68 -0.35 13 0 120 0
30DEC26 82.50 C 0.79 0.91 0.79 0.88 -0.19 13 49 74 +38
30DEC26 85.00 C 0.00 0.00 0.00 0.43 -0.10 13 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 -0.06 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.77 -0.78 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.29 -0.77 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.80 -0.77 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.37 -0.71 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.91 -0.61 14 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.46 -0.64 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.00 -0.83 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.64 -0.80 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 9.41 -0.73 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 7.34 -0.66 13 0 15 0
30MAR27 75.00 C 5.16 5.16 5.16 5.51 -0.39 13 45 30 +15
30MAR27 77.50 C 0.00 0.00 0.00 3.97 -0.32 13 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.74 -0.24 13 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.75 -0.24 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.11 -0.14 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.67 -0.09 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.39 -0.05 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 -0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 -0.02 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.77 -0.78 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.29 -0.77 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.81 -0.76 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.37 -0.71 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.91 -0.64 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 16.47 -0.74 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.51 -0.84 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.21 -0.82 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.03 -0.77 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 7.76 -0.71 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.02 -0.63 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 4.51 -0.56 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.28 -0.46 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.30 -0.36 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.55 -0.30 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 1.05 -0.22 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.65 -0.14 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.40 -0.10 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 -0.06 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.14 -0.05 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.08 -0.03 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.85 -0.82 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.50 -0.83 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.17 -0.83 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.87 -0.82 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.06 -0.84 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.82 -0.80 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.37 -0.76 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.46 -0.71 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.75 -0.64 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.24 -0.59 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.97 -0.52 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.94 -0.43 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 2.13 -0.40 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.49 -0.27 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.02 -0.22 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.68 -0.17 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.45 -0.11 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.30 -0.07 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.19 -0.06 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.12 -0.04 12 0 0 0
TOTAL CALL 493 4,855 +250
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 81 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 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 46 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 27 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 217 0
29SEP26 75.00 P 0.15 0.15 0.15 0.08 +0.05 14 15 614 0
29SEP26 77.50 P 0.60 0.68 0.57 0.54 +0.24 14 49 433 -24
29SEP26 80.00 P 0.00 0.00 0.00 1.86 +0.53 14 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 4.01 +0.80 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.50 +0.85 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 9.00 +0.85 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.50 +0.85 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.00 +0.85 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.59 +0.65 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.09 +0.67 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.59 +0.65 60 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.09 +0.65 65 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 28 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 52 0
29OCT26 70.00 P 0.07 0.07 0.06 0.01 0.00 13 40 282 +40
29OCT26 72.50 P 0.14 0.14 0.14 0.07 +0.03 13 40 139 +40
29OCT26 75.00 P 0.44 0.44 0.40 0.32 +0.11 13 30 141 +10
29OCT26 77.50 P 1.14 1.18 1.05 1.00 +0.27 13 145 225 +62
29OCT26 80.00 P 0.00 0.00 0.00 2.27 +0.45 13 0 258 0
29OCT26 82.50 P 0.00 0.00 0.00 4.16 +0.60 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 6.50 +0.83 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.00 +0.85 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.50 +0.85 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.00 +0.85 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.60 +0.66 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.09 +0.67 36 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.60 +0.66 40 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.10 +0.66 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 +0.02 13 0 105 0
27NOV26 72.50 P 0.29 0.29 0.29 0.18 +0.06 13 40 142 0
27NOV26 75.00 P 0.60 0.62 0.60 0.55 +0.16 13 11 137 +8
27NOV26 77.50 P 1.40 1.40 1.40 1.31 +0.30 13 15 52 +15
27NOV26 80.00 P 2.65 2.65 2.65 2.52 +0.42 13 240 338 +239
27NOV26 82.50 P 0.00 0.00 0.00 4.40 +0.62 14 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 6.53 +0.79 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.00 +0.85 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.50 +0.85 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.00 +0.85 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.60 +0.66 28 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.09 +0.67 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.60 +0.66 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.10 +0.66 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 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 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.02 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 +0.05 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.37 +0.11 13 0 248 0
30DEC26 75.00 P 0.92 0.92 0.92 0.90 +0.23 13 15 311 +15
30DEC26 77.50 P 0.00 0.00 0.00 1.75 +0.32 13 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.12 +0.49 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.84 +0.64 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 6.91 +0.75 13 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 9.18 +0.81 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 11.57 +0.83 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.02 +0.85 12 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.60 +0.66 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.10 +0.68 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.60 +0.66 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.10 +0.66 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 +0.02 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 +0.06 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 +0.13 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.84 +0.21 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.52 +0.31 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.51 +0.43 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 3.86 +0.57 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.52 +0.66 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.49 +0.76 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.68 +0.80 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.69 +0.83 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.07 +0.84 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.96 +0.83 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.39 +0.70 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.84 +0.68 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.28 +0.68 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 +0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 +0.02 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.26 +0.05 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.53 +0.08 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 0.99 +0.14 12 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 1.70 +0.28 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.69 +0.32 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.00 +0.43 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.64 +0.55 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.55 +0.64 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.72 +0.74 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.70 +0.78 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.07 +0.81 12 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.00 +0.86 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.41 +0.72 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.84 +0.67 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.29 +0.68 22 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 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.08 +0.01 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.18 +0.03 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.36 +0.05 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.68 +0.08 12 0 27 0
29SEP27 72.50 P 0.00 0.00 0.00 1.20 +0.14 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 1.94 +0.22 12 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 2.94 +0.29 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.23 +0.39 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.82 +0.50 12 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 7.70 +0.62 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 9.80 +0.69 13 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 11.74 +0.74 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.09 +0.79 12 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.01 +0.85 17 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.44 +0.75 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.86 +0.68 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.29 +0.68 21 0 0 0
TOTAL PUT 640 5,874 +405
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.950
29SEP26 35.00 C 0.00 0.00 0.00 17.09 -0.11 92 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.08 -0.13 84 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.10 -0.11 82 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.08 -0.13 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.08 -0.13 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.09 -0.12 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.09 -0.12 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.01 -0.21 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 9.01 -0.21 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 8.02 -0.20 29 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 7.02 -0.20 24 0 568 0
29SEP26 46.00 C 6.08 6.09 6.02 6.02 -0.21 19 90 1,148 -66
29SEP26 47.00 C 5.12 5.12 5.04 5.04 -0.20 22 90 1,065 -90
29SEP26 48.00 C 4.11 4.16 4.09 4.08 -0.20 22 180 1,979 -33
29SEP26 49.00 C 0.00 0.00 0.00 3.16 -0.20 22 0 1,377 0
29SEP26 50.00 C 2.00 2.00 2.00 2.33 -0.19 22 11 1,358 +9
29SEP26 52.50 C 0.76 0.86 0.76 0.82 -0.11 22 86 3,361 -21
29SEP26 55.00 C 0.19 0.19 0.18 0.18 -0.05 22 32 4,345 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 461 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.22 +0.02 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.22 +0.01 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.23 +0.02 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.23 +0.02 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.24 +0.03 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.25 +0.03 43 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.26 +0.01 40 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.29 +0.02 38 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.14 -0.20 24 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.16 -0.20 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.20 -0.19 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.26 -0.19 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.45 -0.20 25 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.51 -0.17 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.79 -0.18 24 0 491 0
29OCT26 50.00 C 0.00 0.00 0.00 3.07 -0.15 24 0 581 0
29OCT26 52.50 C 1.54 1.55 1.54 1.61 -0.09 23 45 1,720 +35
29OCT26 55.00 C 0.71 0.77 0.71 0.75 -0.06 23 110 1,136 +71
29OCT26 57.50 C 0.31 0.31 0.31 0.30 -0.03 23 15 925 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 384 0
29OCT26 62.50 C 0.07 0.07 0.07 0.03 -0.01 23 11 59 +11
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 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 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 39.00 C 0.00 0.00 0.00 13.30 -0.01 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.33 +0.02 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.36 +0.01 32 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.39 0.00 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.31 -0.20 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.37 -0.20 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.46 -0.19 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.58 -0.19 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.74 -0.19 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.96 -0.18 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.30 -0.17 25 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.63 -0.15 24 0 573 0
27NOV26 52.50 C 1.98 1.98 1.98 2.21 -0.12 24 23 915 0
27NOV26 55.00 C 1.22 1.31 1.22 1.26 -0.09 24 91 694 +65
27NOV26 57.50 C 0.70 0.70 0.70 0.67 -0.07 24 20 198 0
27NOV26 60.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 98 0
27NOV26 67.50 C 0.07 0.07 0.07 0.03 0.00 24 30 30 +30
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 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 17.32 -0.04 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.33 0.00 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.39 +0.04 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.42 +0.05 33 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.45 +0.03 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.48 +0.04 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.48 -0.03 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.58 +0.05 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.53 -0.20 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.63 -0.19 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.76 -0.19 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.93 -0.18 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.14 -0.18 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.40 -0.17 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.70 -0.16 24 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 4.04 -0.15 24 0 3,916 0
30DEC26 52.50 C 2.45 2.45 2.45 2.67 -0.12 23 15 1,725 0
30DEC26 55.00 C 0.00 0.00 0.00 1.69 -0.12 23 0 865 0
30DEC26 57.50 C 1.00 1.00 1.00 1.03 -0.08 24 7 842 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 -0.05 24 0 293 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.03 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 17.46 -0.11 35 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.52 +0.05 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.54 +0.04 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.59 +0.05 32 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.63 +0.04 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.69 +0.04 30 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.77 +0.05 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.81 -0.02 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.77 -0.18 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.92 -0.18 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.12 -0.17 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.34 -0.17 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.62 -0.25 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.94 -0.23 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.37 -0.14 25 0 498 0
30MAR27 50.00 C 4.68 4.68 4.68 4.79 -0.13 25 16 859 +16
30MAR27 52.50 C 0.00 0.00 0.00 3.54 -0.11 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.54 -0.09 25 0 472 0
30MAR27 57.50 C 0.00 0.00 0.00 1.78 -0.07 25 0 315 0
30MAR27 60.00 C 0.00 0.00 0.00 1.22 -0.05 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 -0.04 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 -0.03 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.02 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.48 -0.09 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.55 +0.03 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.58 +0.01 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.68 +0.04 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.75 +0.02 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.86 +0.02 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.99 +0.03 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.20 +0.08 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.33 +0.02 26 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.36 -0.13 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.63 -0.11 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.93 -0.11 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.36 -0.18 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.74 -0.17 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.07 -0.06 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.54 -0.05 24 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.44 0.00 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.40 -0.07 25 0 128 0
29JUN27 57.50 C 0.00 0.00 0.00 2.64 0.00 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 +0.01 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.48 +0.01 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 1.09 +0.01 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.80 +0.02 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.41 +0.02 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.00 -0.02 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.17 -0.01 24 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.36 +0.04 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.61 +0.07 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.91 -0.18 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.24 -0.18 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.57 -0.18 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.73 -0.19 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.15 -0.16 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.67 -0.10 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.11 -0.15 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.97 -0.14 23 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 4.00 -0.12 24 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 3.19 -0.10 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.55 -0.05 24 0 63 0
29SEP27 62.50 C 0.00 0.00 0.00 1.99 -0.05 24 0 118 0
29SEP27 65.00 C 0.00 0.00 0.00 1.58 -0.02 24 0 36 0
29SEP27 67.50 C 0.00 0.00 0.00 1.25 -0.02 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.97 -0.02 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
TOTAL CALL 872 51,653 +57
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 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 28 0 8,327 0
29SEP26 46.00 P 0.04 0.04 0.04 0.01 0.00 24 5 4,540 -5
29SEP26 47.00 P 0.07 0.07 0.07 0.02 0.00 22 10 2,211 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 0.00 22 0 2,289 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 0.00 22 0 2,047 0
29SEP26 50.00 P 0.34 0.34 0.34 0.31 +0.01 22 16 2,162 -15
29SEP26 52.50 P 1.32 1.33 1.28 1.29 +0.06 22 61 1,043 +31
29SEP26 55.00 P 0.00 0.00 0.00 3.17 +0.16 22 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 5.55 +0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.05 +0.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.55 +0.09 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.05 +0.09 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.55 +0.09 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.05 +0.11 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.55 +0.11 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.05 +0.09 0 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 31 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 0.00 24 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 24 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 951 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 0.00 23 0 456 0
29OCT26 46.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 549 0
29OCT26 47.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 337 0
29OCT26 48.00 P 0.43 0.43 0.43 0.38 +0.03 23 5 547 +5
29OCT26 49.00 P 0.00 0.00 0.00 0.60 +0.04 23 0 390 0
29OCT26 50.00 P 0.91 0.93 0.91 0.89 +0.05 23 30 587 0
29OCT26 52.50 P 1.98 1.98 1.98 1.95 +0.08 23 15 243 +15
29OCT26 55.00 P 0.00 0.00 0.00 3.64 +0.14 23 0 71 0
29OCT26 57.50 P 0.00 0.00 0.00 5.69 +0.17 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.06 +0.20 23 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.55 +0.05 0 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 13.05 +0.05 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.55 +0.05 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.05 +0.05 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.55 +0.07 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.05 +0.06 0 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 0.00 24 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 0.00 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 0.00 24 0 67 0
27NOV26 44.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 123 0
27NOV26 46.00 P 0.00 0.00 0.00 0.35 +0.01 24 0 398 0
27NOV26 47.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 277 0
27NOV26 48.00 P 0.79 0.79 0.79 0.74 +0.03 24 10 437 0
27NOV26 49.00 P 1.03 1.03 1.03 1.01 +0.04 24 10 6,632 0
27NOV26 50.00 P 1.31 1.31 1.31 1.36 +0.07 24 20 3,077 0
27NOV26 52.50 P 2.56 2.56 2.56 2.45 +0.08 24 23 1,048 0
27NOV26 55.00 P 4.16 4.16 4.16 4.03 +0.12 24 15 75 +15
27NOV26 57.50 P 0.00 0.00 0.00 5.95 +0.15 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.16 +0.18 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.56 +0.05 24 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.05 +0.05 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.55 0.00 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.05 0.00 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.55 +0.05 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.05 +0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 0.00 24 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 0.00 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 958 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 916 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 615 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 777 0
30DEC26 46.00 P 0.00 0.00 0.00 0.59 +0.02 24 0 968 0
30DEC26 47.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 1,996 0
30DEC26 48.00 P 0.00 0.00 0.00 1.05 +0.04 24 0 2,110 0
30DEC26 49.00 P 0.00 0.00 0.00 1.37 +0.04 24 0 508 0
30DEC26 50.00 P 0.00 0.00 0.00 1.75 +0.06 24 0 3,078 0
30DEC26 52.50 P 3.08 3.08 2.90 2.92 +0.09 24 30 279 +30
30DEC26 55.00 P 4.64 4.64 4.64 4.46 +0.11 25 15 972 0
30DEC26 57.50 P 0.00 0.00 0.00 6.21 +0.14 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.31 +0.17 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.62 +0.02 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.05 +0.05 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.55 0.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.05 0.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.55 +0.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.05 +0.05 0 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 0.00 24 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 0.00 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.42 +0.02 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.54 +0.02 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.73 +0.03 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.92 +0.03 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.17 +0.04 24 0 247 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 +0.04 24 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.74 +0.05 24 0 554 0
30MAR27 48.00 P 0.00 0.00 0.00 2.07 +0.06 24 0 246 0
30MAR27 49.00 P 0.00 0.00 0.00 2.45 +0.07 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.87 +0.08 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.12 +0.09 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 5.65 +0.10 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.56 +0.14 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.49 +0.16 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.60 +0.01 24 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 13.85 -0.02 24 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.17 0.00 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.52 -0.03 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.95 0.00 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.38 0.00 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.36 +0.04 25 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.46 +0.04 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.60 +0.07 25 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.75 +0.08 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.94 +0.09 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.13 +0.06 24 0 72 0
29JUN27 44.00 P 1.33 1.33 1.33 1.35 +0.03 24 11 197 +11
29JUN27 45.00 P 0.00 0.00 0.00 1.61 +0.02 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.90 +0.04 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.24 +0.03 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.62 +0.08 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.03 +0.10 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.46 +0.09 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.77 +0.14 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.29 +0.15 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.03 +0.17 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.87 +0.09 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.92 +0.12 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.09 0.00 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.35 0.00 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.67 0.00 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.02 -0.02 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.43 0.00 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.85 +0.03 24 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.04 +0.04 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.22 -0.02 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.50 +0.01 24 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.78 +0.03 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.09 +0.02 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.42 +0.03 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.81 +0.03 25 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 3.21 +0.04 25 0 5 0
29SEP27 49.00 P 0.00 0.00 0.00 3.66 +0.05 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.14 +0.05 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.48 +0.06 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.01 +0.07 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.69 +0.08 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.58 +0.15 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.48 -0.01 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.54 -0.03 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.70 -0.02 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.93 -0.04 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.22 -0.02 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.56 -0.01 24 0 0 0
TOTAL PUT 276 80,027 +87
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$ 24.380
11SEP26 17.25 C 0.00 0.00 0.00 7.13 -0.64 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 6.88 -0.64 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 6.63 -0.64 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.38 -0.64 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.13 -0.64 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 5.88 -0.64 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 5.63 -0.64 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.38 -0.64 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.13 -0.64 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 4.88 -0.64 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 4.63 -0.64 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.38 -0.64 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 3.88 -0.64 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.38 -0.64 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 2.88 -0.64 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.38 -0.64 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.88 -0.64 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.38 -0.64 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.88 -0.64 0 0 0 -30
11SEP26 24.00 C 0.00 0.00 0.00 0.38 -0.64 0 0 0 -15
11SEP26 24.50 C 0.62 0.62 0.01 0.00 -0.57 0 143 114 +99
11SEP26 25.00 C 0.09 0.09 0.05 0.00 -0.19 0 23 21 +17
11SEP26 25.50 C 0.02 0.02 0.01 0.00 -0.04 0 40 105 0
11SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,417 0
11SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,457 0
11SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
11SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
11SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
11SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.97 -0.56 143 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.69 -0.59 126 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.53 -0.50 150 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.15 -0.63 90 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.90 -0.63 86 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.69 -0.59 107 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.54 -0.49 130 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.30 -0.48 127 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.95 -0.59 97 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.70 -0.59 92 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.39 -0.64 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.89 -0.64 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.49 -0.54 79 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.98 -0.55 67 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.40 -0.64 35 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 1.90 -0.64 28 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.42 -0.63 28 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.97 -0.61 27 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.62 -0.49 29 0 0 0
18SEP26 24.50 C 0.65 0.73 0.37 0.35 -0.39 29 110 156 +110
18SEP26 25.00 C 0.37 0.42 0.16 0.19 -0.26 31 32 65 +10
18SEP26 25.50 C 0.30 0.30 0.10 0.08 -0.17 30 82 90 +27
18SEP26 26.00 C 0.12 0.12 0.06 0.04 -0.09 32 19 119 +17
18SEP26 26.50 C 0.07 0.07 0.06 0.02 -0.04 34 73 241 +73
18SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 760 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.16 -0.62 204 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.99 -0.61 255 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.68 -0.60 213 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.41 -0.74 187 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.18 -0.72 202 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.96 -0.67 215 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.67 -0.73 183 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.44 -0.68 193 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.91 -0.72 157 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.52 -0.61 206 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.94 -0.68 164 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.42 -0.71 141 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.90 -0.62 100 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.54 -0.48 172 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.93 -0.60 125 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.42 -0.71 111 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.93 -0.61 110 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.46 -0.56 116 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.02 -0.52 125 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.40 -0.62 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.05 -0.48 116 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.42 -0.69 73 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.06 -0.49 103 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.53 -0.59 91 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.99 -0.54 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.54 -0.49 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.95 -0.67 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.41 -0.71 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.49 -0.63 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 -0.63 27 0 0 0
29SEP26 23.00 C 1.73 1.73 1.50 1.51 -0.55 25 18 346 +17
29SEP26 24.00 C 1.10 1.25 0.78 0.79 -0.47 26 222 432 +188
29SEP26 25.00 C 0.65 0.71 0.35 0.35 -0.31 27 1,557 1,920 +1,326
29SEP26 26.00 C 0.38 0.38 0.17 0.12 -0.19 27 181 6,044 -48
29SEP26 27.00 C 0.14 0.15 0.09 0.03 -0.08 27 694 5,758 +212
29SEP26 28.00 C 0.08 0.08 0.05 0.01 -0.03 28 92 2,766 +88
29SEP26 29.00 C 0.05 0.05 0.05 0.01 0.00 35 90 3,201 +90
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,808 0
29SEP26 31.00 C 0.02 0.02 0.02 0.01 0.00 46 30 1,061 -30
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.17 -0.63 113 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.04 -0.56 164 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.79 -0.52 160 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.55 -0.60 158 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.29 -0.61 151 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.05 -0.58 149 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.79 -0.61 143 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.56 -0.56 144 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.08 -0.55 140 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.52 -0.61 121 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.96 -0.66 97 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.43 -0.70 68 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.08 -0.46 113 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.58 -0.46 107 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.96 -0.58 75 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.45 -0.68 65 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.99 -0.59 75 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.46 -0.58 61 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.02 -0.56 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.58 -0.50 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.05 -0.49 66 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.42 -0.69 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.06 -0.50 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.53 -0.59 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.99 -0.57 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.54 -0.50 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.95 -0.67 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.59 -0.53 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.53 -0.62 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.57 -0.66 23 0 1 0
29OCT26 23.00 C 2.19 2.28 1.73 1.82 -0.51 26 121 181 +106
29OCT26 24.00 C 1.55 1.58 1.14 1.21 -0.42 27 72 817 +66
29OCT26 25.00 C 0.89 0.89 0.76 0.75 -0.33 27 54 1,363 0
29OCT26 26.00 C 0.72 0.72 0.47 0.46 -0.21 28 413 2,836 +165
29OCT26 27.00 C 0.46 0.46 0.30 0.24 -0.18 28 544 968 +114
29OCT26 28.00 C 0.26 0.26 0.21 0.12 -0.11 28 47 1,023 +37
29OCT26 29.00 C 0.18 0.18 0.18 0.06 -0.06 28 93 755 +93
29OCT26 30.00 C 0.12 0.12 0.10 0.03 -0.03 29 102 831 +102
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 596 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 217 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 485 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.17 -0.65 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.04 -0.56 126 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.79 -0.54 122 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.55 -0.60 121 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.29 -0.61 115 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.05 -0.58 114 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.79 -0.61 109 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.56 -0.56 110 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.08 -0.55 107 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.52 -0.61 90 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.96 -0.66 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.43 -0.70 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.08 -0.52 85 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.58 -0.52 81 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.97 -0.64 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.45 -0.68 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.99 -0.62 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.46 -0.66 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.02 -0.60 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.58 -0.54 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.05 -0.58 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.54 -0.59 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.06 -0.58 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.53 -0.61 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.04 -0.61 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.54 -0.62 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.05 -0.57 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.59 -0.53 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.70 -0.58 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.89 -0.54 29 0 0 0
27NOV26 23.00 C 2.31 2.31 2.12 2.11 -0.46 27 105 135 +105
27NOV26 24.00 C 1.84 1.84 1.84 1.53 -0.40 28 15 180 +15
27NOV26 25.00 C 1.15 1.15 0.99 1.07 -0.32 28 241 1,094 +200
27NOV26 26.00 C 0.90 0.90 0.71 0.74 -0.23 29 58 970 -3
27NOV26 27.00 C 0.64 0.64 0.51 0.50 -0.16 29 49 349 +10
27NOV26 28.00 C 0.45 0.45 0.37 0.31 -0.14 29 102 766 -53
27NOV26 29.00 C 0.00 0.00 0.00 0.19 -0.10 29 0 485 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 385 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 346 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 470 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.17 -0.65 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.04 -0.58 101 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.79 -0.58 98 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.55 -0.60 97 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.29 -0.61 92 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.05 -0.58 91 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.79 -0.61 86 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.56 -0.56 88 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.08 -0.55 86 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.52 -0.61 69 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.96 -0.66 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.43 -0.70 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.08 -0.52 67 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.58 -0.52 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.97 -0.64 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.45 -0.68 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.99 -0.62 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.46 -0.68 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.02 -0.61 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.58 -0.54 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.05 -0.58 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.54 -0.59 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.06 -0.58 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.53 -0.61 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.09 -0.56 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.63 -0.53 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.16 -0.48 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.69 -0.49 27 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.87 -0.56 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.09 -0.41 28 0 11 0
30DEC26 23.00 C 2.24 2.24 2.24 2.34 -0.45 27 15 717 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.78 -0.39 27 0 1,113 0
30DEC26 25.00 C 1.52 1.52 1.27 1.32 -0.32 28 23 2,087 +6
30DEC26 26.00 C 1.14 1.14 0.94 0.95 -0.27 28 5 3,224 +3
30DEC26 27.00 C 0.71 0.72 0.71 0.70 -0.18 28 21 1,253 +19
30DEC26 28.00 C 0.00 0.00 0.00 0.49 -0.17 29 0 2,351 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 -0.13 29 0 1,831 0
30DEC26 30.00 C 0.39 0.39 0.32 0.22 -0.09 29 125 2,155 +15
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 1,263 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 2,093 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 266 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 357 0
30DEC26 37.00 C 0.11 0.11 0.11 0.01 -0.01 29 126 682 +126
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.27 -0.58 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.04 -0.58 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.79 -0.58 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.55 -0.60 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.29 -0.61 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.05 -0.58 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.79 -0.61 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.56 -0.56 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.08 -0.55 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.56 -0.57 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.07 -0.55 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.58 -0.55 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.09 -0.51 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.59 -0.51 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.10 -0.51 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.61 -0.52 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.99 -0.64 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.46 -0.69 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.02 -0.61 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.58 -0.61 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.05 -0.58 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.54 -0.64 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.07 -0.64 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.61 -0.67 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.16 -0.60 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.73 -0.58 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.32 -0.56 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.92 -0.55 23 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.24 -0.45 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.59 -0.50 28 0 311 0
30MAR27 23.00 C 0.00 0.00 0.00 2.88 -0.43 27 0 652 0
30MAR27 24.00 C 2.47 2.47 2.47 2.34 -0.39 27 6 581 -6
30MAR27 25.00 C 2.11 2.11 2.11 1.88 -0.35 27 7 1,898 +7
30MAR27 26.00 C 0.00 0.00 0.00 1.50 -0.30 27 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 1.20 -0.23 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.97 -0.18 28 0 7,002 0
30MAR27 29.00 C 0.87 0.87 0.87 0.75 -0.19 28 1 534 +1
30MAR27 30.00 C 0.00 0.00 0.00 0.57 -0.15 28 0 566 0
30MAR27 31.00 C 0.55 0.55 0.55 0.43 -0.12 28 32 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 -0.10 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.08 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 16.27 -0.58 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.04 -0.58 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.79 -0.59 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.55 -0.60 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.29 -0.61 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.05 -0.58 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.79 -0.61 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.56 -0.56 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.08 -0.55 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.56 -0.57 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.07 -0.55 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.58 -0.55 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.09 -0.51 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.59 -0.52 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.10 -0.53 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.61 -0.55 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.00 -0.68 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.54 -0.79 0 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 9.07 -0.72 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.60 -0.79 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 8.18 -0.68 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.72 -0.67 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.23 -0.72 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.91 -0.47 26 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.48 -0.47 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.96 -0.57 23 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.73 -0.39 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.31 -0.43 28 0 13 0
29JUN27 21.00 C 0.00 0.00 0.00 4.59 -0.41 28 0 72 0
29JUN27 22.00 C 3.79 3.79 3.79 3.83 -0.62 27 6 234 0
29JUN27 23.00 C 3.60 3.60 3.23 3.25 -0.45 27 9 1,420 -1
29JUN27 24.00 C 2.90 3.00 2.90 2.74 -0.41 28 20 346 0
29JUN27 25.00 C 0.00 0.00 0.00 2.30 -0.35 28 0 735 0
29JUN27 26.00 C 0.00 0.00 0.00 1.93 -0.30 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.63 -0.23 29 0 431 0
29JUN27 28.00 C 1.38 1.38 1.38 1.36 -0.22 29 2 544 0
29JUN27 29.00 C 0.00 0.00 0.00 1.10 -0.24 29 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.89 -0.21 29 0 132 0
29JUN27 31.00 C 0.86 0.86 0.86 0.72 -0.18 29 2 74 -2
29JUN27 32.00 C 0.00 0.00 0.00 0.58 -0.14 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.46 -0.13 29 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.36 -0.11 29 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.29 -0.09 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 -0.06 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN27 43.00 C 0.22 0.22 0.21 0.05 -0.01 30 8 8 +8
29JUN27 44.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP27 8.75 C 0.00 0.00 0.00 15.82 -0.56 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.55 -0.67 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.34 -0.56 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.09 -0.54 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.85 -0.64 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.60 -0.52 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.08 -0.55 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.63 -0.50 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.14 -0.64 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.58 -0.71 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.09 -0.54 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.59 -0.55 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.10 -0.54 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.61 -0.57 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.01 -0.70 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.55 -0.78 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.08 -0.71 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.60 -0.79 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.21 -0.65 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.76 -0.63 15 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.31 -0.64 21 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.91 -0.58 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.51 -0.57 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.14 -0.55 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.76 -0.55 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.42 -0.52 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.75 -0.51 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.15 -0.48 29 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 3.61 -0.45 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.13 -0.40 29 0 5 0
29SEP27 25.00 C 2.65 2.65 2.65 2.69 -0.39 29 6 7 +6
29SEP27 26.00 C 2.45 2.45 2.45 2.32 -0.34 30 2 141 0
29SEP27 27.00 C 0.00 0.00 0.00 1.99 -0.31 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.70 -0.28 30 0 1 0
29SEP27 29.00 C 1.41 1.41 1.41 1.45 -0.25 30 2 54 +2
29SEP27 30.00 C 1.27 1.27 1.27 1.27 -0.19 30 17 17 +17
29SEP27 31.00 C 0.00 0.00 0.00 1.11 -0.16 31 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.94 -0.19 31 0 26 0
29SEP27 33.00 C 0.00 0.00 0.00 0.80 -0.16 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.67 -0.16 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.57 -0.13 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.48 -0.11 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.40 -0.11 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.34 -0.08 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.28 -0.08 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
TOTAL CALL 5,857 117,846 +3,324
11SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
11SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
11SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
11SEP26 24.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 546 -2
11SEP26 24.50 P 0.04 0.16 0.02 0.12 +0.09 0 171 0 -1,172
11SEP26 25.00 P 0.16 0.68 0.10 0.62 +0.44 0 721 0 -1,459
11SEP26 25.50 P 0.53 1.11 0.53 1.12 +0.59 0 451 0 -1,288
11SEP26 26.00 P 1.00 1.61 1.00 1.62 +0.61 0 11 0 -610
11SEP26 26.50 P 0.00 0.00 0.00 2.12 +0.62 0 0 0 -300
11SEP26 27.00 P 0.00 0.00 0.00 2.62 +0.59 0 0 0 -220
11SEP26 27.50 P 0.00 0.00 0.00 3.12 +0.59 0 0 0 -79
11SEP26 28.00 P 0.00 0.00 0.00 3.62 +0.59 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.12 +0.59 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.62 +0.59 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.12 +0.59 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.62 +0.59 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.12 +0.59 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.62 +0.59 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.12 +0.59 0 0 0 -30
11SEP26 32.00 P 0.00 0.00 0.00 7.62 +0.59 0 0 0 -16
11SEP26 32.50 P 0.00 0.00 0.00 8.12 +0.59 0 0 0 -60
11SEP26 33.00 P 0.00 0.00 0.00 8.62 +0.59 0 0 0 -40
11SEP26 33.50 P 0.00 0.00 0.00 9.12 +0.59 0 0 0 -1
11SEP26 34.00 P 0.00 0.00 0.00 9.62 +0.59 0 0 0 -40
11SEP26 34.50 P 0.00 0.00 0.00 10.12 +0.59 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.62 +0.59 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 11.12 +0.59 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.62 +0.59 0 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 91 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
18SEP26 22.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 92 0
18SEP26 23.00 P 0.04 0.04 0.04 0.04 +0.02 31 20 179 +20
18SEP26 23.50 P 0.05 0.12 0.05 0.11 +0.07 31 700 773 +610
18SEP26 24.00 P 0.14 0.26 0.12 0.25 +0.14 31 125 292 -14
18SEP26 24.50 P 0.25 0.50 0.23 0.48 +0.24 31 173 475 +106
18SEP26 25.00 P 0.46 0.86 0.45 0.81 +0.37 32 114 279 +81
18SEP26 25.50 P 0.88 1.24 0.78 1.22 +0.47 34 41 103 +26
18SEP26 26.00 P 1.59 1.59 1.59 1.69 +0.56 39 4 100 -4
18SEP26 26.50 P 1.58 1.93 1.58 2.12 +0.55 0 30 30 +30
18SEP26 27.00 P 2.22 2.22 2.22 2.62 +0.57 0 1 2 +1
18SEP26 27.50 P 0.00 0.00 0.00 3.12 +0.59 0 0 15 0
18SEP26 28.00 P 0.00 0.00 0.00 3.62 +0.59 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.12 +0.59 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.62 +0.59 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.12 +0.59 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.62 +0.59 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.12 +0.57 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.62 +0.57 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.12 +0.56 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.62 +0.57 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.12 +0.57 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.62 +0.55 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.12 +0.55 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.62 +0.55 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.12 +0.58 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.62 +0.58 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.12 +0.58 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.62 +0.58 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 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 0.00 159 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 0.00 135 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 115 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7,052 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11,221 0
29SEP26 22.00 P 0.04 0.06 0.04 0.03 +0.01 28 125 6,960 +4
29SEP26 23.00 P 0.11 0.18 0.10 0.12 +0.04 27 195 8,508 +79
29SEP26 24.00 P 0.32 0.48 0.27 0.41 +0.16 27 422 2,231 -95
29SEP26 25.00 P 0.62 1.00 0.62 0.96 +0.31 28 156 4,345 +97
29SEP26 26.00 P 1.41 1.84 1.33 1.76 +0.48 30 117 1,169 +32
29SEP26 27.00 P 0.00 0.00 0.00 2.63 +0.51 26 0 966 0
29SEP26 28.00 P 0.00 0.00 0.00 3.62 +0.54 0 0 1,101 0
29SEP26 29.00 P 0.00 0.00 0.00 4.62 +0.52 0 0 1,574 0
29SEP26 30.00 P 0.00 0.00 0.00 5.62 +0.51 0 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 6.62 +0.53 0 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 7.62 +0.54 0 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 8.66 +0.59 75 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 9.62 +0.54 0 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 10.62 +0.58 0 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 11.62 +0.55 0 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 12.62 +0.64 0 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 13.62 +0.64 0 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 14.62 +0.55 0 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 15.62 +0.62 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.62 +0.64 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 17.62 +0.64 0 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 18.62 +0.64 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.66 +0.68 129 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.62 +0.64 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.62 +0.64 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.65 +0.67 138 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.62 +0.64 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.62 +0.64 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.62 +0.64 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.16 +0.68 161 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.62 +0.64 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.12 +0.64 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.62 +0.64 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.12 +0.64 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 40.62 +0.64 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29OCT26 18.00 P 0.01 0.01 0.01 0.01 0.00 36 120 350 +120
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 33 50 310 +50
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 596 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 1,401 0
29OCT26 21.00 P 0.09 0.10 0.09 0.07 +0.02 28 65 2,163 +52
29OCT26 22.00 P 0.19 0.24 0.19 0.19 +0.06 28 23 2,003 -2
29OCT26 23.00 P 0.38 0.46 0.34 0.42 +0.13 28 43 1,565 -4
29OCT26 24.00 P 0.71 0.88 0.65 0.80 +0.21 29 67 898 +22
29OCT26 25.00 P 1.30 1.46 1.30 1.34 +0.31 29 49 2,299 +47
29OCT26 26.00 P 1.83 2.17 1.83 2.04 +0.41 30 155 637 +134
29OCT26 27.00 P 2.84 2.88 2.84 2.86 +0.49 31 200 385 +190
29OCT26 28.00 P 3.72 3.72 3.72 3.78 +0.56 34 30 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.77 +0.62 39 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 5.62 +0.48 0 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.62 +0.47 0 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.62 +0.47 0 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.76 +0.66 58 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 9.80 +0.68 66 0 360 0
29OCT26 35.00 P 10.50 10.50 10.50 10.73 +0.67 64 15 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.62 +0.55 0 0 210 0
29OCT26 37.00 P 12.48 12.48 12.48 12.67 +0.63 65 15 80 0
29OCT26 38.00 P 13.48 13.48 13.48 13.66 +0.63 67 15 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.62 +0.55 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.62 +0.62 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.62 +0.57 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.62 +0.57 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.62 +0.64 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.66 +0.68 85 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.62 +0.64 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.62 +0.64 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.65 +0.67 91 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.62 +0.64 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.62 +0.64 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.62 +0.64 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.16 +0.68 106 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.62 +0.64 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.12 +0.64 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.62 +0.64 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.12 +0.59 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.65 +0.67 128 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 481 0
27NOV26 19.00 P 0.06 0.06 0.06 0.04 +0.02 30 5 518 +5
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 745 0
27NOV26 20.00 P 0.11 0.11 0.11 0.09 +0.03 29 100 7,819 0
27NOV26 21.00 P 0.00 0.00 0.00 0.20 +0.07 29 0 1,148 0
27NOV26 22.00 P 0.31 0.38 0.31 0.38 +0.11 29 5 3,326 +5
27NOV26 23.00 P 0.60 0.62 0.60 0.68 +0.18 30 11 2,521 +11
27NOV26 24.00 P 0.96 1.12 0.95 1.09 +0.24 30 116 1,594 +100
27NOV26 25.00 P 1.46 1.66 1.46 1.63 +0.33 30 16 948 +16
27NOV26 26.00 P 2.10 2.10 2.08 2.30 +0.41 31 30 842 +15
27NOV26 27.00 P 0.00 0.00 0.00 2.97 +0.38 29 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 3.80 +0.52 29 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.84 +0.58 35 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.75 +0.56 36 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 6.73 +0.58 39 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 7.73 +0.58 43 0 180 0
27NOV26 33.00 P 8.48 8.49 8.48 8.83 +0.73 51 60 165 +60
27NOV26 34.00 P 0.00 0.00 0.00 9.80 +0.68 53 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 10.73 +0.67 53 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 11.62 +0.49 0 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.67 +0.63 54 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.66 +0.63 56 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.64 +0.57 56 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.63 +0.62 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.62 +0.57 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.62 +0.57 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.64 +0.63 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.66 +0.65 71 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.63 +0.62 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.62 +0.63 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.65 +0.66 76 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.66 +0.65 79 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.62 +0.62 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.62 +0.63 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.16 +0.68 88 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.63 +0.64 87 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.16 +0.64 96 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.62 +0.62 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.12 +0.59 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.65 +0.65 107 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 807 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 831 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.05 29 0 5,667 0
30DEC26 21.00 P 0.30 0.32 0.30 0.31 +0.09 29 56 2,132 +56
30DEC26 22.00 P 0.48 0.48 0.48 0.54 +0.14 29 10 1,513 0
30DEC26 23.00 P 0.71 0.89 0.71 0.86 +0.19 29 30 1,661 +29
30DEC26 24.00 P 1.12 1.35 1.12 1.29 +0.25 29 9 1,652 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.83 +0.33 29 0 1,869 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.38 30 0 979 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 +0.38 29 0 563 0
30DEC26 28.00 P 3.75 3.75 3.75 4.03 +0.61 31 10 827 +10
30DEC26 29.00 P 0.00 0.00 0.00 4.86 +0.50 31 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 5.78 +0.52 32 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.84 +0.63 38 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.73 +0.56 37 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 8.83 +0.61 44 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.80 +0.68 46 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 10.73 +0.67 46 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 11.62 +0.49 0 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 12.67 +0.63 47 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 13.66 +0.63 49 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 14.64 +0.57 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.63 +0.62 50 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.62 +0.57 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.62 +0.57 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.64 +0.63 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.66 +0.65 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.63 +0.62 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.62 +0.63 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.65 +0.66 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.66 +0.65 69 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.62 +0.62 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.62 +0.63 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.16 +0.68 77 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.63 +0.64 76 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.16 +0.64 84 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.62 +0.62 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.12 +0.59 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.65 +0.65 93 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 702 0
30MAR27 18.50 P 0.21 0.21 0.21 0.17 +0.04 28 32 166 +22
30MAR27 19.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 +0.07 28 0 423 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 +0.08 28 0 529 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 +0.11 28 0 515 0
30MAR27 22.00 P 0.81 0.93 0.81 0.89 +0.15 28 21 1,893 +21
30MAR27 23.00 P 0.00 0.00 0.00 1.27 +0.21 28 0 4,302 0
30MAR27 24.00 P 1.55 1.78 1.55 1.72 +0.25 28 7 470 +2
30MAR27 25.00 P 2.20 2.30 2.20 2.26 +0.31 29 2 1,423 +2
30MAR27 26.00 P 0.00 0.00 0.00 2.88 +0.36 29 0 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 3.58 +0.41 29 0 8,238 0
30MAR27 28.00 P 0.00 0.00 0.00 4.34 +0.45 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.15 +0.48 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.99 +0.49 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.90 +0.52 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.76 +0.45 31 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.85 +0.58 36 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.84 +0.66 38 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.73 +0.59 37 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.74 +0.61 39 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.67 +0.62 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.66 +0.63 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.64 +0.57 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.63 +0.62 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.62 +0.57 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.65 +0.60 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.64 +0.63 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.66 +0.65 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.63 +0.62 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.62 +0.63 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.65 +0.66 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.66 +0.65 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.62 +0.62 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.62 +0.63 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.16 +0.68 62 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.63 +0.64 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.16 +0.64 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.62 +0.62 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.12 +0.59 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.65 +0.65 75 0 0 0
29JUN27 8.25 P 0.01 0.01 0.01 0.01 0.00 47 15 15 +15
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 0.00 29 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 +0.04 29 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 +0.06 29 0 165 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 +0.07 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 +0.07 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.66 +0.09 29 0 346 0
29JUN27 20.00 P 0.77 0.77 0.77 0.77 +0.08 29 2 135 0
29JUN27 21.00 P 1.04 1.04 1.04 1.09 +0.13 29 1 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 +0.16 29 0 188 0
29JUN27 23.00 P 0.00 0.00 0.00 1.90 +0.19 29 0 343 0
29JUN27 24.00 P 0.00 0.00 0.00 2.42 +0.23 29 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 3.00 +0.26 29 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.66 +0.32 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.37 +0.38 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.11 +0.41 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.89 +0.44 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.72 +0.48 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.55 +0.48 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.42 +0.49 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.29 +0.49 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.24 +0.55 34 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.03 +0.43 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.00 +0.49 34 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 12.86 +0.42 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.93 +0.56 36 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.74 +0.43 32 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.84 +0.59 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.78 +0.59 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.71 +0.57 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.72 +0.64 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.66 +0.60 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.64 +0.63 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.65 +0.66 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.65 +0.66 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.66 +0.65 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.64 +0.64 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.64 +0.65 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.16 +0.68 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.63 +0.64 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.16 +0.64 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.62 +0.62 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.12 +0.59 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.65 +0.65 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29SEP27 14.50 P 0.17 0.17 0.17 0.13 +0.02 31 1 1 +1
29SEP27 15.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.34 +0.05 31 0 15 0
29SEP27 17.00 P 0.42 0.43 0.42 0.41 +0.05 31 115 134 +115
29SEP27 17.50 P 0.00 0.00 0.00 0.51 +0.07 31 0 160 0
29SEP27 18.00 P 0.00 0.00 0.00 0.61 +0.07 31 0 9 0
29SEP27 18.50 P 0.00 0.00 0.00 0.72 +0.08 31 0 89 0
29SEP27 19.00 P 0.00 0.00 0.00 0.85 +0.09 31 0 442 0
29SEP27 19.50 P 0.00 0.00 0.00 0.99 +0.10 31 0 102 0
29SEP27 20.00 P 1.06 1.06 1.06 1.15 +0.13 31 2 2 +2
29SEP27 21.00 P 0.00 0.00 0.00 1.51 +0.15 31 0 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.92 +0.17 31 0 39 0
29SEP27 23.00 P 0.00 0.00 0.00 2.40 +0.22 31 0 123 0
29SEP27 24.00 P 2.77 2.92 2.77 2.93 +0.25 31 55 97 +55
29SEP27 25.00 P 0.00 0.00 0.00 3.50 +0.27 31 0 118 0
29SEP27 26.00 P 0.00 0.00 0.00 4.15 +0.33 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.82 +0.34 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.54 +0.37 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.30 +0.41 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.09 +0.43 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.92 +0.47 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.77 +0.48 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.64 +0.51 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.53 +0.52 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.45 +0.55 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.37 +0.56 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.31 +0.57 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.26 +0.58 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.22 +0.59 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.19 +0.61 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.16 +0.61 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.10 +0.57 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.00 +0.51 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.94 +0.51 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.89 +0.52 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.90 +0.65 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.85 +0.59 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.78 +0.64 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.74 +0.59 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.69 +0.59 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.16 +0.68 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.63 +0.64 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.16 +0.64 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.62 +0.62 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.12 +0.59 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.65 +0.65 59 0 0 0
TOTAL PUT 5,137 173,747 -3,192
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$ 12.480
29SEP26 8.50 C 0.00 0.00 0.00 3.99 -0.30 106 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.74 -0.29 99 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 -0.29 102 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.24 -0.29 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.00 -0.28 88 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.74 -0.30 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 -0.31 0 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 1.49 -0.30 42 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 -0.29 38 0 860 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 -0.25 37 0 765 0
29SEP26 12.50 C 0.32 0.32 0.30 0.32 -0.17 37 17 334 +17
29SEP26 13.00 C 0.16 0.17 0.15 0.15 -0.11 37 33 393 -1
29SEP26 13.50 C 0.08 0.08 0.08 0.07 -0.06 38 15 749 0
29SEP26 14.00 C 0.04 0.04 0.04 0.03 -0.04 38 2 449 -2
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 243 0
29SEP26 15.00 C 0.03 0.03 0.03 0.01 0.00 44 100 1,082 -100
29SEP26 15.50 C 0.02 0.02 0.02 0.01 0.00 50 2 750 -2
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.75 -0.30 74 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.50 -0.30 69 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.25 -0.29 64 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.00 -0.30 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.75 -0.30 55 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.50 -0.29 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.99 -0.30 39 0 7 0
29OCT26 11.00 C 0.00 0.00 0.00 1.53 -0.28 38 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 1.15 -0.23 39 0 45 0
29OCT26 12.00 C 0.00 0.00 0.00 0.84 -0.19 38 0 60 0
29OCT26 12.50 C 0.60 0.60 0.59 0.59 -0.17 38 33 584 +33
29OCT26 13.00 C 0.40 0.40 0.40 0.41 -0.13 38 28 1,402 +28
29OCT26 13.50 C 0.00 0.00 0.00 0.28 -0.09 39 0 768 0
29OCT26 14.00 C 0.17 0.17 0.17 0.18 -0.07 38 2 591 +2
29OCT26 14.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 494 0
29OCT26 15.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 121 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 289 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 158 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 3.50 -0.30 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.25 -0.29 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.00 -0.31 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.75 -0.30 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.50 -0.31 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.03 -0.34 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.63 -0.26 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.32 -0.20 38 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 1.03 -0.17 38 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.79 -0.16 38 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.59 -0.14 38 0 322 0
27NOV26 13.50 C 0.40 0.44 0.40 0.44 -0.11 38 6 594 0
27NOV26 14.00 C 0.00 0.00 0.00 0.32 -0.09 38 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.23 -0.07 38 0 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 72 0
27NOV26 15.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.99 -0.30 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 -0.30 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.50 -0.30 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 -0.33 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 -0.34 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.77 -0.33 39 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.57 -0.30 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.16 -0.29 39 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 -0.26 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.47 -0.21 38 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.19 -0.17 37 0 197 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 -0.16 37 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 -0.14 37 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.12 37 0 320 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.10 37 0 396 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.08 37 0 491 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.08 37 0 711 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.06 37 0 333 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.05 -0.32 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.83 -0.34 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.62 -0.32 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.41 -0.31 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.20 -0.31 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.00 -0.30 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.81 -0.29 38 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.39 -0.33 35 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.12 -0.23 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.81 -0.24 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.54 -0.19 36 0 65 0
30MAR27 12.50 C 0.00 0.00 0.00 1.30 -0.17 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 -0.15 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 0.92 -0.13 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 -0.10 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 -0.10 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 -0.09 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.09 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.08 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.02 -0.32 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.82 -0.31 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.62 -0.30 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.42 -0.31 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.23 -0.30 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.05 -0.27 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.71 -0.28 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.40 -0.22 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.12 -0.22 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.89 -0.19 37 0 30 0
29JUN27 12.50 C 1.63 1.63 1.63 1.62 -0.22 36 45 135 +30
29JUN27 13.00 C 0.00 0.00 0.00 1.50 -0.14 38 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.25 -0.13 37 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 1.14 -0.08 38 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.00 -0.06 38 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.87 -0.05 38 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.72 -0.08 37 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.62 -0.08 37 0 29 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 -0.06 37 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 -0.05 38 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 -0.03 38 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 3.92 -0.27 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.70 -0.24 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.50 -0.25 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.33 -0.29 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.15 -0.28 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.83 -0.27 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.56 -0.21 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.30 -0.20 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.06 -0.19 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.85 -0.17 35 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.65 -0.17 35 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.48 -0.14 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.31 -0.15 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.17 -0.13 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.04 -0.12 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.92 -0.12 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.82 -0.10 36 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.74 -0.08 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.67 -0.07 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.59 -0.07 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 -0.05 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.48 -0.03 37 0 2 0
TOTAL CALL 283 27,207 +5
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 323 0
29SEP26 10.00 P 0.01 0.01 0.01 0.01 0.00 46 34 321 -34
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 226 0
29SEP26 11.00 P 0.06 0.06 0.06 0.05 +0.02 39 5 793 0
29SEP26 11.50 P 0.14 0.14 0.14 0.13 +0.04 38 1 1,324 +1
29SEP26 12.00 P 0.28 0.30 0.27 0.28 +0.08 37 17 1,789 +15
29SEP26 12.50 P 0.50 0.50 0.50 0.54 +0.13 37 3 403 +3
29SEP26 13.00 P 0.00 0.00 0.00 0.89 +0.18 38 0 691 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 +0.23 37 0 493 0
29SEP26 14.00 P 0.00 0.00 0.00 1.76 +0.26 36 0 536 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 +0.29 38 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.75 +0.35 44 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 3.27 +0.38 61 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 +0.29 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.24 +0.29 0 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.74 +0.29 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 +0.29 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.74 +0.29 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.24 +0.29 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.75 +0.30 87 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.24 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.75 +0.30 96 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.74 +0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.75 +0.30 113 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 74 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 41 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 212 0
29OCT26 11.00 P 0.17 0.22 0.17 0.20 +0.05 38 110 367 -2
29OCT26 11.50 P 0.28 0.36 0.28 0.32 +0.06 37 6 129 +6
29OCT26 12.00 P 0.47 0.55 0.47 0.53 +0.10 38 48 970 +16
29OCT26 12.50 P 0.00 0.00 0.00 0.79 +0.13 38 0 239 0
29OCT26 13.00 P 0.00 0.00 0.00 1.11 +0.17 38 0 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.48 +0.21 38 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.88 +0.23 38 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 2.32 +0.25 38 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.80 +0.32 41 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.27 +0.33 40 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.76 +0.31 42 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.24 +0.29 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.74 +0.29 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.24 +0.29 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.74 +0.29 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.24 +0.29 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.75 +0.30 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 31 0
27NOV26 11.50 P 0.00 0.00 0.00 0.49 +0.09 38 0 277 0
27NOV26 12.00 P 0.69 0.69 0.69 0.69 +0.10 37 15 139 -15
27NOV26 12.50 P 0.00 0.00 0.00 0.94 +0.12 37 0 100 0
27NOV26 13.00 P 0.00 0.00 0.00 1.25 +0.16 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.58 +0.16 36 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.99 +0.21 38 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.40 +0.23 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.85 +0.30 38 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.31 +0.30 39 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.78 +0.32 39 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.27 +0.32 41 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.76 +0.31 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.24 +0.29 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.74 +0.29 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.24 +0.29 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.75 +0.30 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 66 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 4 0
30DEC26 9.75 P 0.16 0.16 0.16 0.14 +0.02 37 1 61 +1
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 91 0
30DEC26 10.50 P 0.30 0.30 0.30 0.29 +0.05 37 75 400 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.05 37 0 332 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.07 36 0 713 0
30DEC26 12.00 P 0.83 0.83 0.83 0.81 +0.10 36 1 378 0
30DEC26 12.50 P 0.00 0.00 0.00 1.07 +0.12 36 0 879 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 +0.14 36 0 752 0
30DEC26 13.50 P 1.71 1.71 1.71 1.71 +0.17 36 15 670 +15
30DEC26 14.00 P 0.00 0.00 0.00 2.09 +0.19 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.50 +0.23 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.90 +0.24 36 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.33 +0.26 35 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 +0.31 38 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 +0.32 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.77 +0.32 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 +0.31 39 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.74 +0.29 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.24 +0.29 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.75 +0.30 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.24 +0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.75 +0.30 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.74 +0.29 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.75 +0.30 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.02 36 0 82 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 46 0
30MAR27 9.75 P 0.31 0.31 0.31 0.29 +0.04 36 20 129 +20
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.05 36 0 241 0
30MAR27 10.50 P 0.49 0.49 0.49 0.49 +0.06 36 20 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 +0.07 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 +0.09 36 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 1.07 +0.10 35 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.33 +0.12 35 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 +0.15 35 0 242 0
30MAR27 13.50 P 0.00 0.00 0.00 1.98 +0.20 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.30 +0.22 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.68 +0.23 35 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 3.09 +0.27 36 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.50 +0.28 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.93 +0.27 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.37 +0.28 36 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.83 +0.30 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.29 +0.31 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 +0.32 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.26 +0.31 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.76 +0.31 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.24 +0.29 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.75 +0.30 40 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 8.74 +0.29 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.75 +0.30 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.26 +0.04 38 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 +0.05 38 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.37 +0.05 38 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.43 +0.06 38 0 46 0
29JUN27 9.75 P 0.00 0.00 0.00 0.50 +0.06 38 0 0 0
29JUN27 10.00 P 0.58 0.58 0.58 0.57 +0.07 38 1 43 +1
29JUN27 10.50 P 0.70 0.71 0.70 0.70 +0.04 37 30 269 +15
29JUN27 11.00 P 0.00 0.00 0.00 0.90 +0.08 37 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.11 +0.07 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.39 +0.13 38 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.60 +0.12 36 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.90 +0.14 36 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 +0.19 36 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 +0.19 36 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.90 +0.21 36 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.28 +0.22 36 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.69 +0.25 37 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 4.09 +0.26 37 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.51 +0.27 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.94 +0.26 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.39 +0.30 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.82 +0.28 35 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.28 +0.30 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.77 +0.32 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.25 +0.30 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.75 +0.30 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.75 +0.30 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.41 +0.04 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.48 +0.05 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.62 +0.06 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.70 +0.06 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.88 +0.07 37 0 181 0
29SEP27 11.00 P 0.00 0.00 0.00 1.10 +0.09 37 0 223 0
29SEP27 11.50 P 0.00 0.00 0.00 1.33 +0.11 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.58 +0.11 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.86 +0.13 38 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.16 +0.14 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.48 +0.15 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.82 +0.16 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.18 +0.18 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.56 +0.19 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.95 +0.20 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.36 +0.21 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.78 +0.26 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.19 +0.26 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.60 +0.27 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.03 +0.27 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.46 +0.28 39 0 0 0
TOTAL PUT 402 26,196 +42
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$ 16.440
29SEP26 8.75 C 0.00 0.00 0.00 7.70 -0.18 120 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.44 -0.19 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.19 -0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.95 -0.18 99 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.70 -0.17 92 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.95 -0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 -0.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 -0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.95 -0.28 0 0 120 0
29SEP26 14.00 C 2.45 2.45 2.45 2.45 -0.19 0 4 158 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 -0.18 33 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 -0.18 30 0 218 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 -0.17 29 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.15 28 0 190 0
29SEP26 16.50 C 0.34 0.34 0.32 0.32 -0.11 28 10 82 +1
29SEP26 17.00 C 0.21 0.21 0.14 0.14 -0.08 28 21 166 +13
29SEP26 17.50 C 0.12 0.12 0.12 0.06 -0.04 29 50 144 +45
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 385 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.20 -0.18 85 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.95 -0.18 80 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.70 -0.18 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.45 -0.18 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.95 -0.18 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.95 -0.18 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.45 -0.18 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.45 -0.18 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.95 -0.28 0 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.45 -0.19 0 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 1.96 -0.18 28 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.48 -0.18 27 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.06 -0.15 27 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 0.69 -0.15 26 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 0.44 -0.11 26 0 27 0
29OCT26 17.00 C 0.00 0.00 0.00 0.29 -0.07 27 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.18 -0.04 28 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.95 -0.18 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.95 -0.18 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.45 -0.18 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.45 -0.18 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.95 -0.28 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.50 -0.14 37 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.97 -0.18 27 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.53 -0.17 28 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.14 -0.16 27 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.86 -0.12 28 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.64 -0.11 28 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.47 -0.08 28 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.33 -0.07 28 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 -0.05 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.20 -0.18 69 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.95 -0.18 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.70 -0.18 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.45 -0.18 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.95 -0.18 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.95 -0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 -0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 -0.18 0 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 -0.18 0 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 -0.27 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 -0.14 32 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.02 -0.15 28 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.14 28 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 -0.14 27 0 27 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.11 28 0 232 0
30DEC26 16.50 C 0.91 0.91 0.91 0.81 -0.10 28 15 62 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.09 28 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.09 28 0 141 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 29 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 29 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.20 -0.18 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.95 -0.18 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.70 -0.18 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.45 -0.18 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.95 -0.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.95 -0.18 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.45 -0.18 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.46 -0.19 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.07 -0.16 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.62 -0.20 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.28 -0.19 28 0 19 0
30MAR27 15.00 C 2.08 2.08 2.08 1.96 -0.16 28 14 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.68 -0.18 28 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.43 -0.17 28 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 -0.17 28 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.04 -0.16 28 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 0.87 -0.10 28 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.12 28 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.59 -0.12 28 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.11 28 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.10 28 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 -0.08 28 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.20 -0.18 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.95 -0.18 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.70 -0.18 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.45 -0.18 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.95 -0.18 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.96 -0.17 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.46 -0.18 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.04 -0.17 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.64 -0.16 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.27 -0.15 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 -0.05 30 0 6 0
29JUN27 14.50 C 2.59 2.59 2.59 2.68 -0.05 30 4 10 +4
29JUN27 15.00 C 0.00 0.00 0.00 2.39 -0.08 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.13 -0.07 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.82 -0.12 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.66 -0.05 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.42 -0.03 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.24 -0.05 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.09 -0.06 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 0.96 -0.06 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.85 -0.04 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 -0.02 31 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 0.00 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 0.00 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 0.00 30 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.97 -0.16 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.54 -0.16 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.18 -0.13 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.83 -0.14 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.51 -0.12 29 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.29 -0.03 31 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 2.91 -0.11 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.63 -0.11 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.39 -0.10 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.15 -0.10 30 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 1.95 -0.08 30 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.74 -0.09 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.57 -0.08 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.41 -0.07 30 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.26 -0.06 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.13 -0.06 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.00 -0.05 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.57 -0.03 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.47 -0.02 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 2 0
TOTAL CALL 118 7,485 +78
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 59 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 44 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 328 0
29SEP26 14.50 P 0.06 0.07 0.06 0.03 0.00 29 75 293 -35
29SEP26 15.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 210 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 +0.04 29 0 424 0
29SEP26 16.00 P 0.37 0.41 0.37 0.45 +0.09 30 8 546 -4
29SEP26 16.50 P 0.00 0.00 0.00 0.74 +0.10 28 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 1.13 +0.14 28 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.16 29 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 2.05 +0.17 27 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 +0.17 0 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 +0.17 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 +0.19 0 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 +0.21 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.06 +0.21 62 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 6.12 +0.26 90 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.12 +0.26 99 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.02 +0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.02 +0.17 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 62 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 13.00 P 0.04 0.04 0.04 0.01 0.00 27 1 75 +1
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 21 0
29OCT26 14.00 P 0.09 0.09 0.09 0.07 +0.01 28 45 74 +24
29OCT26 14.50 P 0.14 0.14 0.14 0.14 +0.03 28 50 37 -32
29OCT26 15.00 P 0.22 0.22 0.22 0.25 +0.05 28 2 97 0
29OCT26 15.50 P 0.38 0.38 0.38 0.42 +0.08 28 1 94 0
29OCT26 16.00 P 0.59 0.59 0.59 0.66 +0.11 28 1 113 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.95 +0.12 28 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 1.28 +0.12 27 0 135 0
29OCT26 17.50 P 0.00 0.00 0.00 1.68 +0.14 27 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 2.11 +0.15 27 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.58 +0.17 28 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 3.05 +0.17 26 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.53 +0.13 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 4.07 +0.18 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.09 +0.23 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.12 +0.26 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.12 +0.26 64 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.08 +0.22 63 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.08 +0.22 68 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 36 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 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
27NOV26 14.50 P 0.23 0.23 0.23 0.25 +0.03 28 15 35 0
27NOV26 15.00 P 0.34 0.34 0.34 0.40 +0.06 28 2 98 0
27NOV26 15.50 P 0.00 0.00 0.00 0.58 +0.08 28 0 430 0
27NOV26 16.00 P 0.00 0.00 0.00 0.80 +0.08 27 0 257 0
27NOV26 16.50 P 0.00 0.00 0.00 1.11 +0.13 28 0 36 0
27NOV26 17.00 P 1.38 1.38 1.38 1.46 +0.15 29 15 90 +15
27NOV26 17.50 P 0.00 0.00 0.00 1.80 +0.13 28 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 2.20 +0.14 28 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.64 +0.15 28 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 3.11 +0.18 29 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.57 +0.14 28 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 4.07 +0.17 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.09 +0.21 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.12 +0.26 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.12 +0.26 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.08 +0.22 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.08 +0.22 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC26 11.00 P 0.04 0.04 0.04 0.01 0.00 31 1 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 29 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 28 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.03 28 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.03 28 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.05 28 0 252 0
30DEC26 15.00 P 0.51 0.51 0.51 0.51 +0.06 28 15 484 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.10 28 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 +0.14 29 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 +0.13 28 0 163 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 +0.15 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 +0.12 28 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.14 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.71 +0.15 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 +0.12 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.61 +0.16 28 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 +0.19 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.09 +0.21 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 +0.24 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.12 +0.26 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.09 +0.23 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.09 +0.23 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 0.00 29 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 0.00 28 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 0.00 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 +0.01 28 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 +0.02 28 0 172 0
30MAR27 15.00 P 0.76 0.76 0.76 0.80 +0.02 28 2 75 +2
30MAR27 15.50 P 0.00 0.00 0.00 1.03 +0.05 28 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 -0.03 27 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 -0.01 28 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.87 +0.07 29 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.04 28 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 +0.07 28 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.95 +0.12 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.38 +0.17 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.79 +0.17 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.23 +0.18 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.10 +0.16 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 +0.23 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.12 +0.26 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.09 +0.23 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.09 +0.23 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 +0.04 30 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.35 +0.06 31 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.46 +0.07 30 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.56 +0.04 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.75 +0.08 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.89 +0.05 30 0 98 0
29JUN27 15.00 P 1.09 1.09 1.09 1.08 +0.04 29 15 4 -11
29JUN27 15.50 P 0.00 0.00 0.00 1.32 +0.05 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.57 +0.05 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.93 +0.14 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.23 +0.14 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 +0.15 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 +0.16 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.28 +0.16 32 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.67 +0.17 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.08 +0.18 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.50 +0.18 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.37 +0.17 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.25 +0.16 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.17 +0.19 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.09 +0.19 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.09 +0.22 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.50 +0.04 31 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.63 +0.04 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.79 +0.05 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.96 +0.05 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.17 +0.07 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.38 +0.07 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.63 +0.09 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.89 +0.10 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.18 +0.10 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.47 +0.10 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.80 +0.11 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.14 +0.12 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.50 +0.13 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.88 +0.14 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.27 +0.15 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.67 +0.14 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.52 +0.16 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.42 +0.17 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.36 +0.17 37 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.27 +0.14 37 0 0 0
TOTAL PUT 248 12,844 -39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 13.880
29SEP26 8.00 C 0.00 0.00 0.00 5.97 -0.32 153 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.73 -0.31 149 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.45 -0.34 130 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.22 -0.32 131 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.96 -0.33 121 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.72 -0.32 117 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.46 -0.33 108 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.18 -0.37 90 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.96 -0.34 95 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 -0.34 83 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.95 -0.35 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.43 -0.37 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 -0.40 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.41 -0.39 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 -0.38 24 0 1 0
29SEP26 13.50 C 0.59 0.59 0.59 0.57 -0.30 27 30 94 +15
29SEP26 14.00 C 0.28 0.29 0.28 0.28 -0.20 26 20 267 +20
29SEP26 14.50 C 0.17 0.17 0.13 0.11 -0.12 25 93 2,035 +80
29SEP26 15.00 C 0.07 0.08 0.06 0.04 -0.05 26 226 844 +90
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 800 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.76 -0.31 75 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.47 -0.35 63 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.24 -0.33 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.04 -0.28 68 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.51 -0.31 55 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.01 -0.32 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.43 -0.40 23 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.96 -0.38 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.49 -0.38 24 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.08 -0.34 24 0 4 0
29OCT26 13.50 C 0.82 0.82 0.77 0.73 -0.27 24 30 242 +11
29OCT26 14.00 C 0.00 0.00 0.00 0.46 -0.22 24 0 190 0
29OCT26 14.50 C 0.36 0.36 0.36 0.27 -0.16 24 10 289 0
29OCT26 15.00 C 0.20 0.20 0.18 0.15 -0.11 24 6 793 +2
29OCT26 15.50 C 0.13 0.13 0.13 0.08 -0.07 25 15 41 +7
29OCT26 16.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 1,561 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.31 -0.28 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.06 -0.28 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.55 -0.30 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.05 -0.28 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.56 -0.31 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.05 -0.35 27 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.60 -0.35 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.22 -0.32 25 0 15 0
27NOV26 13.50 C 0.96 0.96 0.96 0.91 -0.23 26 15 45 +15
27NOV26 14.00 C 0.70 0.70 0.70 0.64 -0.20 25 2 26 +2
27NOV26 14.50 C 0.00 0.00 0.00 0.44 -0.15 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.28 -0.12 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.18 -0.10 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.11 -0.07 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 -0.05 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.73 -0.38 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.46 -0.40 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.34 -0.23 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.96 -0.37 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.76 -0.35 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.47 -0.40 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 -0.31 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.06 -0.31 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.59 -0.26 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.10 -0.23 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.62 -0.25 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 -0.37 24 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.70 -0.34 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 -0.31 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.25 24 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.21 25 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 -0.16 25 0 105 0
30DEC26 15.00 C 0.46 0.46 0.43 0.40 -0.15 25 17 1,043 +17
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.12 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.10 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.07 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 5.77 -0.40 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.60 -0.32 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.34 -0.34 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.03 -0.40 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.79 -0.40 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.69 -0.26 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.44 -0.23 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.20 -0.21 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.72 -0.22 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.27 -0.21 31 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.83 -0.21 29 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.35 -0.36 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.99 -0.33 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.66 -0.31 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 -0.26 25 0 129 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 -0.24 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 -0.21 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.17 26 0 176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.14 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 -0.11 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 -0.11 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.10 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.08 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.60 -0.32 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.34 -0.34 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.03 -0.40 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.93 -0.26 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.69 -0.26 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.44 -0.23 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.20 -0.22 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.72 -0.23 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.27 -0.23 30 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.83 -0.24 28 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.43 -0.28 27 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.00 -0.33 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.69 -0.30 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.40 -0.28 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.15 -0.26 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 -0.20 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.15 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.64 -0.18 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.51 -0.16 25 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 -0.13 25 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.32 -0.12 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.10 25 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 -0.08 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.44 -0.28 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.20 -0.29 32 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.72 -0.31 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.29 -0.31 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.94 -0.25 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.51 -0.27 27 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.17 -0.24 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.87 -0.21 26 0 0 0
29SEP27 13.50 C 1.64 1.64 1.64 1.62 -0.18 26 1 1 +1
29SEP27 14.00 C 0.00 0.00 0.00 1.40 -0.16 27 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.17 -0.16 26 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.00 -0.15 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 0.85 -0.13 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.75 -0.10 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.63 -0.09 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.53 -0.10 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 -0.10 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.38 -0.06 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 -0.07 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
TOTAL CALL 465 15,098 +260
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 644 0
29SEP26 13.00 P 0.03 0.04 0.03 0.05 +0.03 26 14 601 +12
29SEP26 13.50 P 0.10 0.15 0.10 0.15 +0.09 25 361 971 -189
29SEP26 14.00 P 0.28 0.31 0.23 0.36 +0.17 24 81 462 -14
29SEP26 14.50 P 0.55 0.55 0.55 0.71 +0.26 25 17 177 -13
29SEP26 15.00 P 0.00 0.00 0.00 1.14 +0.34 25 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.62 +0.38 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.12 +0.40 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.62 +0.40 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.12 +0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.62 +0.30 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.12 +0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 +0.30 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.62 +0.31 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 371 0
29OCT26 13.00 P 0.11 0.12 0.11 0.15 +0.06 24 55 366 +55
29OCT26 13.50 P 0.22 0.29 0.22 0.29 +0.09 23 13 223 +1
29OCT26 14.00 P 0.42 0.49 0.42 0.53 +0.17 24 64 257 +41
29OCT26 14.50 P 0.00 0.00 0.00 0.85 +0.22 24 0 243 0
29OCT26 15.00 P 0.00 0.00 0.00 1.22 +0.26 24 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.65 +0.33 23 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.13 +0.37 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.62 +0.39 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.12 +0.32 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.62 +0.30 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.12 +0.30 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.62 +0.30 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.62 +0.31 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.14 +0.04 25 0 10 0
27NOV26 13.00 P 0.22 0.22 0.22 0.25 +0.07 24 10 88 +10
27NOV26 13.50 P 0.00 0.00 0.00 0.42 +0.11 24 0 136 0
27NOV26 14.00 P 0.00 0.00 0.00 0.66 +0.16 24 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.96 +0.20 25 0 168 0
27NOV26 15.00 P 0.00 0.00 0.00 1.31 +0.23 24 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.72 +0.30 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.16 +0.34 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.63 +0.37 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.12 +0.32 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.62 +0.30 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.12 +0.30 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.62 +0.30 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.62 +0.31 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 169 0
30DEC26 12.00 P 0.12 0.12 0.12 0.12 +0.04 25 20 317 +20
30DEC26 12.50 P 0.18 0.20 0.18 0.21 +0.06 25 40 331 0
30DEC26 13.00 P 0.28 0.28 0.28 0.33 +0.07 24 35 127 +35
30DEC26 13.50 P 0.45 0.49 0.45 0.52 +0.12 24 115 352 +83
30DEC26 14.00 P 0.00 0.00 0.00 0.76 +0.15 24 0 115 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 +0.19 24 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.41 +0.24 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.78 +0.28 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.21 +0.29 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 +0.34 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 +0.29 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.62 +0.29 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 +0.30 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.62 +0.30 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.62 +0.31 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.04 26 0 200 0
30MAR27 12.00 P 0.28 0.28 0.28 0.29 +0.05 26 5 90 +5
30MAR27 12.50 P 0.00 0.00 0.00 0.43 +0.08 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 +0.09 26 0 105 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 +0.12 26 0 155 0
30MAR27 14.00 P 0.96 1.03 0.96 1.06 +0.15 26 12 163 -10
30MAR27 14.50 P 1.29 1.29 1.29 1.30 +0.13 25 15 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.63 +0.16 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.99 +0.24 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.37 +0.27 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.79 +0.30 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.26 +0.28 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.63 +0.20 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.14 +0.25 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.62 +0.25 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.12 +0.29 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.62 +0.31 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 +0.02 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 112 0
29JUN27 11.50 P 0.00 0.00 0.00 0.38 +0.05 25 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.54 +0.08 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.72 +0.10 25 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.94 +0.12 26 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 1.16 +0.14 25 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 +0.11 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.74 +0.18 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.14 +0.22 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.44 +0.23 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.83 +0.18 25 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.22 +0.18 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.66 +0.20 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.10 +0.21 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.53 +0.19 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.97 +0.17 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.43 +0.17 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.90 +0.16 22 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.17 +0.04 27 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 4 0
29SEP27 10.50 P 0.28 0.28 0.28 0.29 +0.06 27 48 55 +48
29SEP27 11.00 P 0.00 0.00 0.00 0.41 +0.08 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.55 +0.09 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.71 +0.10 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.89 +0.10 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.11 +0.12 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.38 +0.15 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.67 +0.17 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.98 +0.19 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.30 +0.19 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.68 +0.23 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.97 +0.16 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.36 +0.16 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.77 +0.17 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.18 +0.16 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.64 +0.19 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.09 +0.20 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.53 +0.19 26 0 0 0
TOTAL PUT 905 15,990 +84
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$ 4.775
29SEP26 2.80 C 0.00 0.00 0.00 2.00 -0.05 171 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.90 -0.05 162 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.80 -0.05 152 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.68 -0.07 105 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.58 -0.07 97 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.48 -0.07 91 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.40 -0.05 118 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.30 -0.05 109 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 -0.05 101 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.08 -0.07 65 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.00 -0.05 86 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 -0.05 79 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 -0.05 71 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.05 64 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 -0.07 35 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.07 30 0 1,064 0
29SEP26 4.40 C 0.41 0.41 0.37 0.38 -0.07 24 1,800 5,340 -1,700
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.07 18 0 3,785 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.06 20 0 9,005 0
29SEP26 4.70 C 0.12 0.12 0.12 0.12 -0.05 23 130 1,787 -101
29SEP26 4.80 C 0.07 0.07 0.06 0.06 -0.04 21 15 4,596 +15
29SEP26 4.90 C 0.04 0.04 0.04 0.04 -0.02 25 210 3,780 +190
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 240 874 +240
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 2.00 -0.05 119 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.90 -0.05 112 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.80 -0.05 106 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.68 -0.07 79 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.58 -0.07 74 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.48 -0.07 69 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.40 -0.05 82 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.30 -0.05 77 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.20 -0.05 72 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.08 -0.07 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.00 -0.05 61 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.90 -0.05 56 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.80 -0.05 51 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.70 -0.05 46 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 -0.07 28 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.48 -0.07 24 0 771 0
29OCT26 4.40 C 0.00 0.00 0.00 0.39 -0.06 27 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.29 -0.06 22 0 736 0
29OCT26 4.60 C 0.00 0.00 0.00 0.21 -0.05 22 0 901 0
29OCT26 4.70 C 0.17 0.18 0.15 0.15 -0.04 22 180 949 -30
29OCT26 4.80 C 0.12 0.12 0.11 0.11 -0.03 23 390 992 -9
29OCT26 4.90 C 0.09 0.09 0.09 0.08 -0.02 24 520 4,319 -18
29OCT26 5.00 C 0.06 0.06 0.06 0.05 -0.02 23 616 4,297 +606
29OCT26 5.25 C 0.03 0.04 0.03 0.02 -0.01 24 5,840 10,029 +4,300
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 10 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 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 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.80 -0.05 86 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.68 -0.07 66 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.58 -0.07 62 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.48 -0.07 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.40 -0.05 67 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.30 -0.05 63 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.20 -0.05 58 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.08 -0.07 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.00 -0.05 50 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.90 -0.05 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.80 -0.05 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.70 -0.05 37 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.59 -0.06 30 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.50 -0.05 29 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.40 -0.05 25 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.32 -0.05 24 0 210 0
27NOV26 4.60 C 0.25 0.25 0.24 0.24 -0.07 22 360 1,214 -60
27NOV26 4.70 C 0.20 0.22 0.19 0.19 -0.04 22 840 689 +29
27NOV26 4.80 C 0.17 0.17 0.15 0.15 -0.03 23 480 897 -39
27NOV26 4.90 C 0.13 0.13 0.12 0.12 -0.03 24 450 2,277 -90
27NOV26 5.00 C 0.10 0.11 0.10 0.09 -0.02 23 150 1,713 -60
27NOV26 5.25 C 0.00 0.00 0.00 0.04 -0.02 23 2,000 3,700 +2,000
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 657 0
27NOV26 5.75 C 0.02 0.02 0.02 0.01 0.00 25 720 725 +720
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.00 -0.05 82 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.90 -0.05 77 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.80 -0.05 73 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.69 -0.06 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.59 -0.06 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.49 -0.06 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.40 -0.05 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 -0.05 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 -0.05 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.09 -0.06 42 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 -0.05 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.90 -0.05 38 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 -0.05 35 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 -0.05 31 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.05 27 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 -0.05 24 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.05 24 0 1,402 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 1,641 0
30DEC26 4.60 C 0.30 0.30 0.28 0.28 -0.04 22 330 1,373 +60
30DEC26 4.70 C 0.25 0.26 0.23 0.23 -0.04 22 721 1,900 +30
30DEC26 4.80 C 0.20 0.21 0.19 0.19 -0.03 23 180 5,252 +90
30DEC26 4.90 C 0.16 0.16 0.16 0.16 -0.02 23 150 2,003 -90
30DEC26 5.00 C 0.13 0.13 0.13 0.13 -0.02 23 60 3,858 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 3,390 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 860 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.00 -0.05 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.90 -0.05 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.80 -0.05 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.69 -0.06 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.59 -0.06 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.49 -0.06 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.40 -0.05 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.30 -0.05 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.20 -0.05 35 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.09 -0.06 30 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 1.00 -0.05 29 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 -0.05 27 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 -0.05 26 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 -0.04 25 0 1,022 0
30MAR27 4.20 C 0.66 0.66 0.66 0.65 -0.04 24 6 71 -6
30MAR27 4.30 C 0.00 0.00 0.00 0.58 -0.04 24 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.02 24 0 2,498 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.04 24 0 5,188 0
30MAR27 4.60 C 0.40 0.40 0.40 0.37 -0.06 22 2 3,117 -2
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.04 22 0 6,948 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 -0.03 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 -0.03 23 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 387 0
30MAR27 5.25 C 0.16 0.16 0.15 0.14 -0.03 23 90 1,531 -60
30MAR27 5.50 C 0.11 0.11 0.11 0.09 -0.02 23 30 4,841 0
30MAR27 5.75 C 0.08 0.08 0.08 0.06 -0.01 23 240 1,280 -120
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 2.00 -0.05 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.90 -0.05 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.80 -0.05 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.69 -0.06 37 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.59 -0.06 34 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.49 -0.06 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.40 -0.05 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.30 -0.05 29 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.20 -0.05 26 0 0 0
29JUN27 3.70 C 1.11 1.11 1.11 1.11 -0.05 26 30 80 0
29JUN27 3.80 C 0.00 0.00 0.00 1.02 -0.04 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.93 -0.05 23 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 -0.06 21 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 -0.06 21 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.69 -0.06 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.64 -0.04 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 -0.04 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 -0.05 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 -0.04 23 0 445 0
29JUN27 4.70 C 0.41 0.43 0.41 0.42 -0.04 23 4 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 -0.05 23 0 741 0
29JUN27 4.90 C 0.33 0.33 0.33 0.33 -0.04 23 3 775 0
29JUN27 5.00 C 0.30 0.30 0.29 0.29 -0.04 23 565 717 +565
29JUN27 5.25 C 0.22 0.22 0.22 0.22 -0.03 23 30 4,611 +30
29JUN27 5.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 2,933 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 2,400 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.30 -0.05 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.12 -0.06 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.05 -0.06 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.98 -0.06 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.91 -0.05 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.84 -0.06 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.72 -0.05 23 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.61 -0.05 24 0 30 0
29SEP27 4.60 C 0.00 0.00 0.00 0.56 -0.05 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
29SEP27 4.80 C 0.41 0.41 0.41 0.47 -0.04 24 2 2 +2
29SEP27 4.90 C 0.00 0.00 0.00 0.42 -0.05 24 0 5 0
29SEP27 5.00 C 0.32 0.32 0.32 0.39 -0.04 24 3 5 +3
29SEP27 5.25 C 0.00 0.00 0.00 0.31 -0.03 24 0 88 0
29SEP27 5.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.18 -0.03 24 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
TOTAL CALL 17,397 165,110 +6,495
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 85 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 2,153 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 3,368 0
29SEP26 4.50 P 0.03 0.03 0.03 0.03 0.00 21 13 3,112 +12
29SEP26 4.60 P 0.06 0.06 0.06 0.06 +0.01 21 10 7,205 +10
29SEP26 4.70 P 0.10 0.10 0.10 0.11 +0.03 21 71 1,464 -19
29SEP26 4.80 P 0.16 0.17 0.15 0.19 +0.04 25 245 3,182 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.05 26 0 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 +0.06 28 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 +0.06 35 0 1,669 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.05 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 +0.04 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 +0.05 0 240 240 +240
29SEP26 6.25 P 0.00 0.00 0.00 1.57 +0.03 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 +0.06 70 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 +0.08 101 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.07 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.06 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 +0.07 126 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.84 +0.06 106 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.09 +0.06 112 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,501 0
29OCT26 4.10 P 0.01 0.01 0.01 0.01 0.00 23 30 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 0.00 22 0 2,218 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 +0.01 22 0 820 0
29OCT26 4.50 P 0.07 0.08 0.07 0.08 +0.01 22 29 2,104 +25
29OCT26 4.60 P 0.11 0.11 0.11 0.12 +0.02 22 720 1,347 +386
29OCT26 4.70 P 0.16 0.16 0.16 0.17 +0.03 22 120 955 -60
29OCT26 4.80 P 0.21 0.22 0.20 0.23 +0.03 22 300 623 +189
29OCT26 4.90 P 0.28 0.28 0.27 0.30 +0.04 23 90 762 +30
29OCT26 5.00 P 0.00 0.00 0.00 0.39 +0.06 25 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.34 +0.06 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.60 +0.08 66 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.84 +0.07 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.09 +0.06 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 3,625 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 2,502 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 794 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 815 0
27NOV26 4.50 P 0.11 0.11 0.10 0.12 +0.02 23 180 680 -39
27NOV26 4.60 P 0.15 0.15 0.14 0.16 +0.03 23 211 1,679 +31
27NOV26 4.70 P 0.20 0.20 0.18 0.21 +0.03 23 240 1,338 +70
27NOV26 4.80 P 0.25 0.26 0.24 0.27 +0.04 23 540 1,380 +210
27NOV26 4.90 P 0.31 0.31 0.30 0.34 +0.05 24 240 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.41 +0.04 23 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.85 +0.05 25 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.34 +0.06 41 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.60 +0.08 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.84 +0.07 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.09 +0.06 51 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 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 440 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 668 0
30DEC26 3.80 P 0.01 0.01 0.01 0.01 0.00 22 50 1,062 +21
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,334 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1,424 0
30DEC26 4.10 P 0.04 0.04 0.04 0.04 +0.01 23 1 2,240 -1
30DEC26 4.20 P 0.06 0.06 0.06 0.06 +0.01 23 1 941 -1
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 4,793 0
30DEC26 4.40 P 0.10 0.10 0.10 0.11 +0.02 22 60 524 -28
30DEC26 4.50 P 0.14 0.14 0.13 0.14 +0.02 22 330 1,613 +240
30DEC26 4.60 P 0.18 0.18 0.17 0.19 +0.03 22 240 921 -60
30DEC26 4.70 P 0.23 0.24 0.21 0.24 +0.03 23 304 530 -6
30DEC26 4.80 P 0.28 0.29 0.27 0.30 +0.04 23 330 799 -30
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.05 24 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.05 24 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 +0.06 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.05 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.05 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 +0.06 0 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.08 +0.05 0 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 +0.06 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 +0.08 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.07 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.06 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 +0.07 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.84 +0.06 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.09 +0.06 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 23 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 22 0 4,519 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 0.00 22 0 1,434 0
30MAR27 4.20 P 0.10 0.10 0.10 0.11 +0.01 23 173 3,767 +143
30MAR27 4.30 P 0.13 0.13 0.13 0.13 +0.01 22 120 10,585 +22
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.02 22 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 537 0
30MAR27 4.60 P 0.23 0.23 0.23 0.25 +0.02 22 2 2,887 +2
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.02 22 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.03 22 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.03 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.03 22 1 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 +0.06 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.87 +0.03 22 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 +0.05 18 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 +0.04 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 +0.06 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 +0.08 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.07 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.06 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.60 +0.07 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.84 +0.06 45 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 0.00 24 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 381 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 +0.01 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 +0.01 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 +0.01 24 0 293 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 +0.02 24 0 150 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.02 24 0 407 0
29JUN27 4.70 P 0.39 0.39 0.39 0.38 +0.02 24 107 149 +107
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.03 24 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.03 24 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.04 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.04 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.94 +0.05 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.16 +0.06 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.38 +0.05 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.59 +0.04 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.83 +0.05 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.34 +0.06 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.08 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 +0.07 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.09 +0.06 35 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 +0.01 26 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 0.00 25 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.11 0.00 25 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.19 +0.01 25 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.23 +0.02 25 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 +0.02 25 0 154 0
29SEP27 4.60 P 0.00 0.00 0.00 0.40 +0.02 25 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.45 +0.02 25 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.57 +0.03 26 1 61 +1
29SEP27 5.00 P 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.99 +0.04 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.20 +0.05 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.42 +0.06 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.66 +0.07 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.90 +0.07 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.12 +0.04 31 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.35 +0.03 30 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.60 +0.05 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.84 +0.06 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.09 +0.06 32 0 0 0
TOTAL PUT 4,999 186,018 +1,525
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$ 29.400
29SEP26 19.00 C 0.00 0.00 0.00 10.43 -0.20 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.93 -0.20 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.43 -0.20 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.43 -0.20 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.43 -0.20 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.43 -0.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.44 -0.20 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.44 -0.20 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.46 -0.20 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.52 -0.19 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.68 -0.18 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.98 -0.17 28 0 565 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 -0.09 29 0 3,597 0
29SEP26 31.00 C 0.18 0.18 0.18 0.25 -0.07 29 20 325 +20
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 688 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,790 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.43 -0.25 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.93 -0.25 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.43 -0.25 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.44 -0.25 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.54 -0.09 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.56 -0.08 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.52 -0.12 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.57 -0.20 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.66 -0.21 28 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 2.83 -0.21 28 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 2.16 -0.13 30 0 435 0
29OCT26 29.00 C 1.45 1.45 1.45 1.49 -0.23 28 50 237 +41
29OCT26 30.00 C 1.00 1.00 1.00 1.02 -0.14 29 70 3,265 -35
29OCT26 31.00 C 0.66 0.66 0.66 0.65 -0.13 28 50 414 0
29OCT26 32.00 C 0.42 0.42 0.42 0.41 -0.10 29 15 513 +15
29OCT26 33.00 C 0.00 0.00 0.00 0.24 -0.08 28 0 707 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 431 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.02 -0.16 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.49 -0.19 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.54 -0.15 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.58 -0.14 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.62 -0.15 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.68 -0.15 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.79 -0.19 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.97 -0.17 31 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.22 -0.16 31 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 2.58 -0.14 31 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.96 -0.14 30 0 234 0
27NOV26 30.00 C 0.00 0.00 0.00 1.48 -0.13 30 0 319 0
27NOV26 31.00 C 0.00 0.00 0.00 1.13 -0.09 31 0 276 0
27NOV26 32.00 C 0.80 0.80 0.80 0.81 -0.09 31 15 310 0
27NOV26 33.00 C 0.48 0.48 0.48 0.60 -0.05 31 1 287 0
27NOV26 34.00 C 0.00 0.00 0.00 0.42 -0.04 31 0 265 0
27NOV26 35.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 92 0
27NOV26 36.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 0.00 32 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 10.57 -0.18 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.09 -0.18 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.61 -0.17 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.65 -0.17 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.70 -0.18 33 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.80 -0.14 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.91 -0.13 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.05 -0.16 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.28 -0.15 32 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.58 -0.13 32 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.95 -0.14 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.35 -0.16 31 0 30 0
30DEC26 30.00 C 1.88 1.88 1.85 1.93 -0.09 32 34 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 -0.12 31 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 -0.11 31 0 441 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 -0.08 32 0 267 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 -0.04 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 -0.03 32 0 371 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.02 32 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 0.00 32 0 30 0
30DEC26 42.00 C 0.12 0.12 0.12 0.06 -0.01 32 5 1,523 -5
30DEC26 43.00 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.87 -0.16 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.40 -0.16 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.94 -0.16 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.06 -0.12 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.15 -0.14 35 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.30 -0.14 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.51 -0.11 34 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.73 -0.06 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.05 -0.12 33 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.39 -0.17 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.80 -0.14 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.27 -0.12 32 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 -0.11 33 0 95 0
30MAR27 31.00 C 0.00 0.00 0.00 2.40 -0.10 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.07 -0.06 33 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.75 -0.07 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.49 -0.07 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.26 -0.04 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.06 -0.04 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.88 -0.04 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.73 -0.03 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.60 -0.03 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.50 -0.02 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.41 -0.02 33 0 15 0
30MAR27 42.00 C 0.39 0.39 0.39 0.34 -0.01 33 5 10 +5
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 36 0
30MAR27 44.00 C 0.28 0.28 0.28 0.22 -0.02 33 2 33 +2
30MAR27 45.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 32 0
29JUN27 19.00 C 0.00 0.00 0.00 11.16 -0.08 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.71 -0.07 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.26 -0.08 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.38 -0.12 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.53 -0.06 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.73 -0.05 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.97 -0.04 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.25 -0.10 35 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.49 -0.15 33 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.89 -0.14 33 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 4.42 -0.05 34 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 3.84 -0.12 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.39 -0.11 33 0 320 0
29JUN27 31.00 C 2.83 2.83 2.83 3.06 -0.09 34 24 50 +24
29JUN27 32.00 C 0.00 0.00 0.00 2.68 -0.10 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.35 -0.08 34 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 2.04 -0.09 34 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.78 -0.07 34 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.54 -0.07 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.33 -0.06 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.16 -0.05 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.99 -0.05 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.86 -0.04 34 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.73 -0.04 34 0 36 0
29SEP27 20.00 C 0.00 0.00 0.00 10.39 -0.04 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.56 -0.03 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.76 -0.02 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.97 -0.02 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.26 +0.02 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.54 -0.02 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.92 -0.15 35 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 5.34 -0.11 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.78 -0.04 34 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 4.34 -0.09 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.91 -0.10 34 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.52 +0.14 34 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 3.19 -0.03 35 0 0 0
29SEP27 33.00 C 2.64 2.64 2.64 2.77 -0.08 34 15 30 +15
29SEP27 34.00 C 0.00 0.00 0.00 2.57 +0.01 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.28 +0.01 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.05 +0.02 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.82 +0.01 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.62 +0.03 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.45 +0.02 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.29 +0.03 34 0 21 0
TOTAL CALL 306 45,186 +82
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.03 0.03 0.03 0.01 0.00 33 22 370 -22
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 29 0 375 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 29 0 3,150 0
29SEP26 28.00 P 0.33 0.33 0.33 0.24 +0.02 29 16 1,097 -16
29SEP26 29.00 P 0.80 0.88 0.62 0.58 +0.06 30 38 1,115 -23
29SEP26 30.00 P 0.00 0.00 0.00 1.12 +0.12 30 0 1,843 0
29SEP26 31.00 P 0.00 0.00 0.00 1.80 +0.13 29 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 2.66 +0.09 28 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.71 +0.19 41 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 4.60 +0.20 0 0 1,296 0
29SEP26 35.00 P 0.00 0.00 0.00 5.69 +0.17 53 0 3,542 -30
29SEP26 36.00 P 0.00 0.00 0.00 6.73 +0.23 64 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.60 +0.07 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.72 +0.22 75 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.73 +0.23 82 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.73 +0.23 88 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.73 +0.23 93 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.73 +0.23 98 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.65 +0.10 90 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.69 +0.21 102 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.73 +0.23 112 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.73 +0.23 117 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.72 +0.24 120 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.73 +0.25 126 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.70 +0.21 125 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 29 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 0.00 29 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 72 0
29OCT26 26.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 164 0
29OCT26 27.00 P 0.42 0.42 0.42 0.33 -0.01 29 15 1,254 +15
29OCT26 28.00 P 0.70 0.70 0.70 0.61 0.00 29 10 3,226 +5
29OCT26 29.00 P 1.08 1.10 1.08 1.01 +0.04 29 103 846 +102
29OCT26 30.00 P 0.00 0.00 0.00 1.50 +0.03 28 0 903 0
29OCT26 31.00 P 0.00 0.00 0.00 2.13 +0.05 28 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 2.90 +0.10 28 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 3.75 +0.14 28 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 4.66 +0.16 29 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 5.69 +0.14 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 6.73 +0.15 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.68 +0.15 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.72 +0.19 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.73 +0.20 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.73 +0.21 57 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 0.02 +0.01 34 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 165 0
27NOV26 26.00 P 0.57 0.57 0.57 0.42 +0.03 31 8 159 +8
27NOV26 27.00 P 0.00 0.00 0.00 0.67 +0.04 31 0 856 0
27NOV26 28.00 P 0.00 0.00 0.00 1.01 +0.07 31 0 468 0
27NOV26 29.00 P 1.64 1.64 1.45 1.45 +0.10 32 23 643 +8
27NOV26 30.00 P 0.00 0.00 0.00 1.96 +0.11 31 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 2.56 +0.11 31 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.24 +0.12 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.02 +0.15 31 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 4.85 +0.16 31 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.74 +0.17 31 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 6.75 +0.10 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.71 +0.09 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.72 +0.19 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.73 +0.17 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.73 +0.16 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 0.05 +0.01 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 15 0
30DEC26 24.00 P 0.35 0.35 0.34 0.27 +0.03 32 120 303 +107
30DEC26 25.00 P 0.00 0.00 0.00 0.44 +0.04 32 0 361 0
30DEC26 26.00 P 0.69 0.69 0.69 0.67 +0.05 32 50 538 +50
30DEC26 27.00 P 0.00 0.00 0.00 0.97 +0.10 32 0 195 0
30DEC26 28.00 P 1.34 1.34 1.34 1.34 +0.10 32 30 839 0
30DEC26 29.00 P 1.82 1.87 1.75 1.80 +0.10 32 17 358 +14
30DEC26 30.00 P 0.00 0.00 0.00 2.28 +0.12 32 0 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 2.89 +0.13 32 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 3.54 +0.11 32 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.29 +0.16 32 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 5.07 +0.17 32 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 +0.08 33 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 6.89 +0.10 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.81 +0.11 35 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.76 +0.17 36 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 9.73 +0.15 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.73 +0.16 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.73 +0.16 43 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.73 +0.16 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.70 +0.14 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.69 +0.12 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.73 +0.16 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.73 +0.16 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.72 +0.15 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.73 +0.16 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.70 +0.14 58 0 0 0
30MAR27 19.00 P 0.16 0.16 0.16 0.08 +0.01 33 1 1 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 535 0
30MAR27 23.00 P 0.56 0.56 0.56 0.48 +0.03 33 130 146 +113
30MAR27 24.00 P 0.00 0.00 0.00 0.68 +0.03 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 +0.05 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.25 +0.10 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.55 +0.07 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.97 +0.11 33 0 677 0
30MAR27 29.00 P 2.50 2.52 2.50 2.39 +0.08 32 7 3,817 +7
30MAR27 30.00 P 0.00 0.00 0.00 2.99 +0.10 33 0 3,235 0
30MAR27 31.00 P 0.00 0.00 0.00 3.46 +0.11 31 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.21 +0.12 33 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.92 +0.18 33 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.65 +0.08 33 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.44 +0.09 33 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.25 +0.07 34 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.10 +0.08 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.95 +0.05 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.90 +0.11 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.79 +0.08 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.74 +0.15 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.74 +0.17 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.72 +0.16 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.69 +0.12 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.73 +0.16 42 0 0 0
29JUN27 19.00 P 0.36 0.36 0.36 0.25 +0.01 34 1 21 +1
29JUN27 19.50 P 0.00 0.00 0.00 0.31 +0.02 34 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 +0.02 34 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 +0.02 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.97 +0.04 34 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.25 +0.05 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.59 +0.05 34 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 1.98 +0.14 34 0 235 0
29JUN27 27.00 P 0.00 0.00 0.00 2.40 +0.10 34 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.86 +0.11 34 0 3,063 0
29JUN27 29.00 P 0.00 0.00 0.00 3.36 +0.11 34 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 3.94 +0.13 34 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.55 +0.14 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.18 +0.05 34 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.88 +0.07 34 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 6.58 +0.04 34 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.32 +0.03 34 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.10 +0.03 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.90 +0.03 34 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.72 +0.03 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.57 +0.04 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.42 +0.07 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.30 +0.03 34 0 0 0
29SEP27 20.00 P 0.68 0.70 0.68 0.59 +0.05 34 15 25 +15
29SEP27 21.00 P 0.92 0.92 0.92 0.80 +0.07 34 29 318 0
29SEP27 22.00 P 0.00 0.00 0.00 1.05 +0.10 34 0 20 0
29SEP27 23.00 P 0.00 0.00 0.00 1.32 +0.10 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.62 +0.08 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.96 +0.07 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.35 +0.06 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.78 +0.06 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.26 +0.08 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.79 +0.08 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.35 +0.08 34 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.94 +0.07 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.61 +0.12 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.31 +0.12 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.98 +0.04 34 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 7.73 +0.04 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.50 +0.06 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.27 +0.03 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.10 +0.05 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.92 +0.08 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.73 +0.05 34 0 0 0
TOTAL PUT 635 63,810 +355
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.440
29SEP26 3.50 C 0.00 0.00 0.00 0.95 +0.01 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 +0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.01 15 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 18 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 25 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 34 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 +0.01 13 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 +0.01 16 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.19 -0.01 14 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 0.00 15 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 0.00 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 18 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 44 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 53 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 65 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 +0.01 18 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 0.00 14 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 0.00 15 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 +0.01 17 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 0.00 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 0.00 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 0.97 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 +0.02 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 +0.01 16 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 0.00 15 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 0.00 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 17 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 0.97 -0.02 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.71 -0.01 13 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.01 14 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 -0.01 15 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 0.00 16 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.01 16 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 0.00 16 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.01 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 17 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 17 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 +0.01 19 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 1.01 -0.02 0 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 -0.01 14 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.76 -0.01 16 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 -0.01 16 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.61 0.00 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 0.00 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 0.00 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 0.00 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 0.00 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 +0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 +0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 0.00 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 0.13 -0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 +0.01 20 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 1.01 -0.03 0 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.84 -0.02 13 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.76 -0.02 16 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.68 -0.02 16 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.61 -0.01 17 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.54 -0.01 18 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.47 0.00 17 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 0.00 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 0.13 -0.01 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 0 7,697 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 48 0
29SEP26 4.30 P 0.02 0.02 0.02 0.02 0.00 18 10 474 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 17 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 19 0 220 0
29SEP26 4.70 P 0.35 0.35 0.35 0.27 0.00 22 5 25 -5
29SEP26 4.80 P 0.00 0.00 0.00 0.37 -0.01 27 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 0.00 43 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 0.00 56 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.01 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.02 89 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 +0.03 104 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.03 114 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.04 129 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.05 143 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 +0.06 156 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.89 +0.06 165 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 +0.06 173 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.39 +0.06 181 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 +0.06 188 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 16 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 0.08 -0.01 16 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.01 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 -0.01 17 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 -0.01 18 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 -0.01 22 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 0.00 28 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.83 0.00 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 +0.01 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.35 +0.02 57 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.61 +0.03 66 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 +0.03 73 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.12 +0.04 82 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.38 +0.05 90 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.64 +0.06 99 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.89 +0.06 104 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 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 0.10 0.10 0.10 0.08 0.00 18 10 40 -10
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.24 0.00 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 0.00 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 0.00 23 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 0.00 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.09 +0.01 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.35 +0.02 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.61 +0.03 54 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.86 +0.03 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.12 +0.04 66 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.38 +0.05 73 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 0.04 +0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 19 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 19 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 135 0
30DEC26 4.60 P 0.27 0.27 0.27 0.27 +0.01 20 117 351 +117
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.01 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 0.00 21 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 0.00 22 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 0.00 26 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.01 33 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.02 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.03 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.03 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.04 57 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.05 63 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 +0.06 68 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.89 +0.06 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 +0.06 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 +0.06 79 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.64 +0.06 82 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 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 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 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 0.00 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 0.00 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 0.00 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 0.00 23 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.02 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.03 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.04 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 +0.05 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.64 +0.06 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.89 +0.06 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 +0.06 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.39 +0.06 62 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 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 0.10 +0.01 19 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 0.16 +0.01 19 0 245 0
29JUN27 4.30 P 0.20 0.20 0.20 0.20 +0.01 19 1 80 +1
29JUN27 4.40 P 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 0.00 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.01 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.01 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.01 20 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 0.00 21 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 +0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.35 +0.02 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 +0.03 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.03 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 +0.04 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.38 +0.05 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.64 +0.06 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.89 +0.06 49 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 -0.01 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 0.00 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 0.00 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 +0.01 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 +0.01 17 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 0.00 17 0 0 0
29SEP27 4.50 P 0.48 0.48 0.48 0.45 0.00 16 6 16 +6
29SEP27 4.60 P 0.55 0.55 0.55 0.52 0.00 16 15 15 +15
29SEP27 4.70 P 0.00 0.00 0.00 0.59 0.00 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 0.00 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 0.00 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.82 0.00 15 0 60 0
29SEP27 5.25 P 0.00 0.00 0.00 1.04 +0.01 15 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.28 +0.03 17 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.75 +0.04 15 0 0 0
TOTAL PUT 164 8,022 +134
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$ 3.330
29SEP26 2.40 C 0.00 0.00 0.00 0.95 -0.06 111 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 -0.06 100 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 -0.06 89 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 -0.06 78 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 -0.06 68 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.06 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.07 38 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.07 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.06 21 0 240 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.05 18 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 127 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 173 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.95 -0.06 78 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.85 -0.06 70 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 -0.06 63 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 -0.06 55 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 -0.07 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 -0.07 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.34 -0.08 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.25 -0.07 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 -0.09 22 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.10 -0.07 22 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.05 23 0 355 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.04 21 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.03 23 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.02 23 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.95 -0.06 63 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 -0.06 57 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.75 -0.06 51 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 -0.07 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 -0.07 34 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.34 -0.09 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.10 22 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 -0.09 22 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.09 21 0 720 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 -0.06 23 0 1,080 0
27NOV26 3.50 C 0.07 0.07 0.07 0.06 -0.04 23 20 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.03 23 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.02 24 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.02 25 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 -0.07 53 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 -0.07 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.07 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.07 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 -0.07 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 -0.07 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.08 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.08 22 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.07 21 0 270 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.06 21 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.04 21 0 1,110 0
30DEC26 3.50 C 0.09 0.09 0.09 0.08 -0.03 22 20 145 +20
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.03 21 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.07 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 -0.07 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.07 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.07 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 -0.07 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 -0.07 21 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.06 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.05 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 -0.04 22 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.04 21 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.02 22 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.03 21 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.02 21 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.02 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 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 0.01 0.00 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 -0.06 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 -0.05 22 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.05 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.03 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.04 22 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.03 23 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.03 23 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.02 23 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.02 22 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.02 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.02 23 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 10 0
29JUN27 4.60 C 0.08 0.08 0.07 0.01 -0.02 20 390 390 +262
29SEP27 2.40 C 0.00 0.00 0.00 0.96 -0.07 23 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 -0.06 22 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 -0.05 22 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 -0.04 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 -0.02 23 0 20 0
TOTAL CALL 430 20,611 +282
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.02 19 0 1,075 0
29SEP26 3.30 P 0.08 0.08 0.08 0.07 +0.04 17 10 221 +10
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.09 19 0 615 0
29SEP26 3.50 P 0.26 0.26 0.26 0.24 +0.12 20 4 411 -4
29SEP26 3.60 P 0.00 0.00 0.00 0.33 +0.13 0 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.43 +0.13 0 0 274 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.13 0 0 163 0
29SEP26 3.90 P 0.00 0.00 0.00 0.63 +0.13 0 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 +0.12 0 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.82 +0.12 0 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.92 +0.12 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 +0.12 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 +0.12 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 +0.12 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.42 +0.12 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 +0.12 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.47 +0.12 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.22 +0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.72 +0.12 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.97 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.02 19 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.03 19 0 123 0
29OCT26 3.30 P 0.12 0.12 0.11 0.11 +0.05 20 395 1,459 +5
29OCT26 3.40 P 0.00 0.00 0.00 0.18 +0.08 21 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 +0.10 22 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 +0.12 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 +0.13 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.54 +0.14 25 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.63 +0.13 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.72 +0.11 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.82 +0.11 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 +0.11 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.02 +0.10 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.22 +0.10 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.03 22 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.04 21 0 0 0
27NOV26 3.30 P 0.10 0.10 0.10 0.14 +0.05 21 10 5,530 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 +0.07 21 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.28 +0.09 22 0 402 0
27NOV26 3.60 P 0.00 0.00 0.00 0.36 +0.11 22 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.45 +0.12 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.54 +0.12 21 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.64 +0.13 24 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.74 +0.13 27 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.83 +0.12 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.93 +0.12 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 3.20 P 0.10 0.10 0.10 0.11 +0.04 21 100 775 +100
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.04 19 0 2,036 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.04 19 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.05 19 0 360 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.06 21 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 +0.07 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.08 23 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 +0.07 22 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.08 24 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 +0.07 0 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.13 +0.08 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 +0.08 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.53 +0.08 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.73 +0.09 0 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.73 +0.09 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.98 +0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.48 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.73 +0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.98 +0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.02 20 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.03 20 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.03 20 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.04 20 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.04 20 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.05 21 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.06 22 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.06 23 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 +0.06 21 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.07 23 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.07 22 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 +0.07 24 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.07 0 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 +0.07 0 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 +0.09 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.08 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.63 +0.08 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.73 +0.08 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.23 +0.09 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.73 +0.09 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.98 +0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.48 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.73 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.98 +0.10 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 2.90 P 0.06 0.06 0.06 0.08 +0.01 21 30 30 +30
29JUN27 3.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.02 21 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 +0.02 21 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.03 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.04 22 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.03 21 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.05 22 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.05 22 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.05 22 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.06 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.85 +0.06 23 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 +0.06 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 +0.07 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 +0.07 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.24 +0.08 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29SEP27 3.00 P 0.13 0.13 0.13 0.15 +0.02 22 10 10 +10
29SEP27 3.10 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.28 +0.03 22 0 19 0
29SEP27 3.40 P 0.35 0.35 0.35 0.35 +0.04 23 6 106 +6
29SEP27 3.50 P 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.56 +0.06 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 +0.06 24 0 10 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 +0.06 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 +0.07 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.88 +0.07 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 +0.07 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.06 +0.07 26 0 0 0
TOTAL PUT 565 28,470 +157
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$ 29.160
29SEP26 19.00 C 0.00 0.00 0.00 10.28 -0.71 110 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.77 -0.72 102 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.28 -0.71 98 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.29 -0.70 89 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.27 -0.72 75 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.17 -0.83 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.20 -0.80 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.22 -0.79 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.28 -0.76 37 0 0 0
29SEP26 27.00 C 2.12 2.12 2.12 2.41 -0.71 37 2 2 +2
29SEP26 28.00 C 0.00 0.00 0.00 1.66 -0.61 37 0 24 0
29SEP26 29.00 C 0.92 1.12 0.92 1.05 -0.51 36 62 322 +46
29SEP26 30.00 C 0.62 0.62 0.62 0.61 -0.37 36 1 3,248 +1
29SEP26 31.00 C 0.34 0.36 0.34 0.33 -0.27 36 175 813 +6
29SEP26 32.00 C 0.16 0.16 0.15 0.17 -0.16 37 30 514 -30
29SEP26 33.00 C 0.07 0.10 0.07 0.08 -0.09 37 140 521 -77
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 9.29 -0.75 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.30 -0.75 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.31 -0.75 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.34 -0.74 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.37 -0.75 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.48 -0.61 37 0 16 0
29OCT26 26.00 C 3.41 3.41 3.41 3.65 -0.80 37 15 2 -12
29OCT26 27.00 C 0.00 0.00 0.00 2.91 -0.61 37 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 2.22 -0.57 36 0 37 0
29OCT26 29.00 C 0.00 0.00 0.00 1.71 -0.46 37 0 456 0
29OCT26 30.00 C 1.27 1.27 1.27 1.27 -0.36 37 15 774 0
29OCT26 31.00 C 0.81 0.81 0.81 0.90 -0.32 37 20 422 -20
29OCT26 32.00 C 0.63 0.63 0.63 0.65 -0.24 37 6 209 +6
29OCT26 33.00 C 0.38 0.42 0.38 0.45 -0.17 37 9 304 +9
29OCT26 34.00 C 0.00 0.00 0.00 0.30 -0.13 37 0 325 0
29OCT26 35.00 C 0.00 0.00 0.00 0.19 -0.09 37 0 274 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 469 0
29OCT26 38.00 C 0.06 0.06 0.06 0.05 -0.03 37 45 448 +45
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV26 20.00 C 0.00 0.00 0.00 9.38 -0.80 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.38 -0.82 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.41 -0.81 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.48 -0.79 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.56 -0.64 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.73 -0.60 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.96 -0.56 36 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 3.26 -0.61 36 0 30 0
27NOV26 28.00 C 2.64 2.64 2.64 2.63 -0.53 36 15 43 +15
27NOV26 29.00 C 0.00 0.00 0.00 2.11 -0.48 36 0 97 0
27NOV26 30.00 C 1.72 1.72 1.72 1.68 -0.40 36 12 1,610 +12
27NOV26 31.00 C 0.00 0.00 0.00 1.32 -0.33 37 0 40 0
27NOV26 32.00 C 0.93 1.05 0.91 1.01 -0.29 37 161 581 +118
27NOV26 33.00 C 0.00 0.00 0.00 0.76 -0.25 36 0 87 0
27NOV26 34.00 C 0.00 0.00 0.00 0.57 -0.20 37 0 102 0
27NOV26 35.00 C 0.00 0.00 0.00 0.42 -0.16 37 0 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.30 -0.13 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.15 -0.08 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.46 -0.67 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.97 -0.68 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.46 -0.72 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.50 -0.70 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.56 -0.67 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.66 -0.65 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.82 -0.62 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 -0.61 36 0 138 0
30DEC26 26.00 C 4.10 4.10 4.05 4.28 -0.61 36 78 96 +78
30DEC26 27.00 C 0.00 0.00 0.00 3.62 -0.57 36 0 30 0
30DEC26 28.00 C 2.99 2.99 2.99 3.04 -0.51 36 15 58 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.53 -0.43 36 0 34 0
30DEC26 30.00 C 2.11 2.11 2.11 2.08 -0.38 36 10 279 +10
30DEC26 31.00 C 0.00 0.00 0.00 1.70 -0.33 36 0 1,201 0
30DEC26 32.00 C 0.00 0.00 0.00 1.36 -0.33 36 0 1,473 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 -0.27 36 0 423 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 -0.23 36 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 -0.19 36 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 -0.16 36 0 1,384 0
30DEC26 37.00 C 0.45 0.45 0.44 0.41 -0.13 36 2 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 -0.10 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.24 -0.72 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.78 -0.72 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.89 -0.71 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.04 -0.68 37 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.23 -0.67 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.46 -0.64 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.71 -0.64 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.09 -0.58 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.59 -0.47 38 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.96 -0.49 36 0 15 0
30MAR27 29.00 C 3.42 3.42 3.42 3.47 -0.45 37 4 41 0
30MAR27 30.00 C 2.99 2.99 2.99 3.03 -0.42 37 2 48 +2
30MAR27 31.00 C 2.53 2.53 2.53 2.64 -0.38 37 1 6 0
30MAR27 32.00 C 2.22 2.22 2.22 2.28 -0.36 37 1 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.96 -0.34 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 -0.31 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.43 -0.27 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.22 -0.24 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.03 -0.22 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.85 -0.21 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.72 -0.16 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.60 -0.14 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.13 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.44 -0.11 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 -0.09 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.21 -0.06 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 10.14 -0.65 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.29 -0.65 40 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.48 -0.64 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.71 -0.63 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.00 -0.61 39 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.33 -0.60 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.71 -0.58 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.13 -0.56 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.58 -0.56 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.09 -0.52 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.63 -0.50 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.22 -0.46 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.85 -0.43 37 0 10 0
29JUN27 33.00 C 2.52 2.52 2.52 2.47 -0.44 36 1 17 +1
29JUN27 34.00 C 2.25 2.25 2.25 2.20 -0.39 37 1 1 +1
29JUN27 35.00 C 0.00 0.00 0.00 1.95 -0.34 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 1.72 -0.31 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.51 -0.28 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.32 -0.26 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 -0.24 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.01 -0.21 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.88 -0.19 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.77 -0.17 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.67 -0.15 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.59 -0.13 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.51 -0.13 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.44 -0.11 36 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 10.23 -0.64 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.42 -0.63 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.64 -0.62 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.92 -0.59 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.23 -0.59 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.61 -0.56 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.00 -0.58 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.46 -0.55 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.98 -0.50 38 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.51 -0.48 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.10 -0.45 38 0 35 0
29SEP27 31.00 C 0.00 0.00 0.00 3.72 -0.42 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.38 -0.42 38 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.04 -0.40 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.76 -0.35 38 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 2.50 -0.32 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.26 -0.28 38 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.04 -0.26 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.77 -0.31 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.60 -0.27 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.45 -0.19 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.29 -0.20 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.17 -0.21 37 0 0 0
TOTAL CALL 823 33,377 +228
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 3,812 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.05 38 0 311 0
29SEP26 27.00 P 0.26 0.27 0.26 0.22 +0.10 37 21 392 +21
29SEP26 28.00 P 0.55 0.57 0.44 0.45 +0.17 36 51 946 0
29SEP26 29.00 P 0.96 1.00 0.86 0.87 +0.30 37 31 2,052 -3
29SEP26 30.00 P 0.00 0.00 0.00 1.40 +0.40 36 0 1,089 0
29SEP26 31.00 P 0.00 0.00 0.00 2.15 +0.54 37 0 1,082 0
29SEP26 32.00 P 0.00 0.00 0.00 2.98 +0.66 37 0 1,000 0
29SEP26 33.00 P 0.00 0.00 0.00 3.89 +0.73 37 0 1,763 0
29SEP26 34.00 P 0.00 0.00 0.00 4.85 +0.77 36 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.97 +0.82 59 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.94 +0.77 62 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 7.85 +0.68 53 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 8.85 +0.80 58 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 9.85 +0.71 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.85 +0.70 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.87 +0.63 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.96 +0.87 99 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.96 +0.82 104 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.86 +0.71 88 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.86 +0.72 92 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.85 +0.68 92 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.84 +0.67 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 125 0
29OCT26 25.00 P 0.24 0.24 0.24 0.21 +0.07 36 4 155 -4
29OCT26 26.00 P 0.38 0.38 0.38 0.38 +0.12 36 2 548 +2
29OCT26 27.00 P 0.67 0.71 0.61 0.63 +0.19 36 40 792 0
29OCT26 28.00 P 1.10 1.10 0.93 0.97 +0.26 36 32 1,017 +11
29OCT26 29.00 P 1.44 1.45 1.44 1.43 +0.35 37 24 902 +14
29OCT26 30.00 P 1.89 1.89 1.89 1.98 +0.42 37 10 1,007 +10
29OCT26 31.00 P 0.00 0.00 0.00 2.63 +0.49 37 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 3.37 +0.55 37 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 4.18 +0.64 37 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.04 +0.69 37 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.97 +0.61 38 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.94 +0.65 41 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.93 +0.68 44 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.85 +0.68 39 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.89 +0.62 48 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 10.90 +0.74 52 0 0 -3
29OCT26 41.00 P 0.00 0.00 0.00 11.87 +0.63 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.96 +0.81 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.96 +0.79 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.87 +0.72 61 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.25 +0.07 36 0 187 0
27NOV26 25.00 P 0.00 0.00 0.00 0.40 +0.10 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.62 +0.14 36 0 517 0
27NOV26 27.00 P 0.00 0.00 0.00 0.92 +0.20 36 0 3,749 0
27NOV26 28.00 P 0.00 0.00 0.00 1.31 +0.28 36 0 792 0
27NOV26 29.00 P 1.85 1.85 1.78 1.78 +0.33 36 27 454 0
27NOV26 30.00 P 2.47 2.47 2.47 2.34 +0.39 36 7 811 0
27NOV26 31.00 P 0.00 0.00 0.00 2.97 +0.45 36 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 3.66 +0.50 36 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 4.42 +0.57 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.23 +0.53 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.12 +0.56 37 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.06 +0.77 39 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.99 +0.74 39 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.94 +0.77 40 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.91 +0.64 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.90 +0.74 43 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.87 +0.63 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.96 +0.81 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.96 +0.79 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.87 +0.72 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30DEC26 22.00 P 0.16 0.16 0.16 0.16 +0.04 36 40 86 +40
30DEC26 23.00 P 0.25 0.27 0.25 0.26 +0.06 36 40 118 +36
30DEC26 24.00 P 0.00 0.00 0.00 0.40 +0.09 35 0 135 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 +0.13 35 0 221 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.17 35 0 429 0
30DEC26 27.00 P 1.26 1.28 1.18 1.19 +0.22 35 47 487 +47
30DEC26 28.00 P 0.00 0.00 0.00 1.60 +0.29 35 0 265 0
30DEC26 29.00 P 2.20 2.21 2.04 2.07 +0.33 35 45 287 +29
30DEC26 30.00 P 0.00 0.00 0.00 2.62 +0.36 35 0 151 0
30DEC26 31.00 P 0.00 0.00 0.00 3.25 +0.42 35 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.94 +0.51 36 0 1,265 0
30DEC26 33.00 P 0.00 0.00 0.00 4.67 +0.54 36 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.45 +0.53 36 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.30 +0.60 36 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.16 +0.62 36 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.03 +0.60 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.94 +0.60 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.96 +0.69 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.90 +0.74 38 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.88 +0.64 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.96 +0.80 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.96 +0.79 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.87 +0.72 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.86 +0.72 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.86 +0.69 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.86 +0.69 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.07 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 +0.10 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 +0.14 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.12 +0.16 35 0 16 0
30MAR27 26.00 P 1.50 1.50 1.41 1.44 +0.19 35 11 135 +10
30MAR27 27.00 P 1.90 1.90 1.90 1.83 +0.25 35 1 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.25 +0.27 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 2.77 +0.34 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.30 +0.35 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 +0.39 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.63 +0.48 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.32 +0.51 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.04 +0.52 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.81 +0.53 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.62 +0.57 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.45 +0.60 36 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.27 +0.59 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.15 +0.60 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.10 +0.71 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.00 +0.67 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.96 +0.72 37 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.96 +0.78 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.87 +0.72 36 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.86 +0.72 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.87 +0.70 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.86 +0.69 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.53 +0.07 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 +0.13 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.94 +0.10 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.19 +0.13 36 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.50 +0.16 36 0 87 0
29JUN27 25.00 P 1.90 1.95 1.89 1.83 +0.16 35 18 239 +3
29JUN27 26.00 P 0.00 0.00 0.00 2.30 +0.28 36 0 274 0
29JUN27 27.00 P 2.82 2.82 2.82 2.68 +0.25 35 2 243 -2
29JUN27 28.00 P 3.29 3.29 3.29 3.15 +0.27 35 2 59 +2
29JUN27 29.00 P 0.00 0.00 0.00 3.80 +0.44 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.24 +0.33 35 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.99 +0.52 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.67 +0.46 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.42 +0.55 37 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 7.05 +0.48 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.79 +0.50 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.56 +0.52 36 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.33 +0.52 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.14 +0.54 36 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.97 +0.55 36 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.82 +0.57 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.75 +0.65 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.60 +0.63 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.42 +0.58 35 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.35 +0.62 35 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.31 +0.68 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.13 +0.60 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.79 +0.10 37 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.05 +0.15 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.28 +0.14 37 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.59 +0.17 37 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 1.94 +0.21 37 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.33 +0.25 36 0 21 0
29SEP27 26.00 P 2.76 2.76 2.76 2.74 +0.25 36 2 24 +2
29SEP27 27.00 P 0.00 0.00 0.00 3.21 +0.26 36 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.72 +0.31 36 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 4.29 +0.35 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.88 +0.38 37 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 5.47 +0.41 36 0 0 0
29SEP27 32.00 P 6.25 6.25 6.25 6.11 +0.44 36 10 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.80 +0.48 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.49 +0.44 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.23 +0.47 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.98 +0.48 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.74 +0.48 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.52 +0.48 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.34 +0.51 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.15 +0.50 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.00 +0.53 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.86 +0.55 35 0 0 0
TOTAL PUT 467 37,293 +215
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$ 18.780
29SEP26 12.00 C 0.00 0.00 0.00 6.94 +0.06 137 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.49 +0.11 136 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.91 +0.02 110 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.43 +0.05 105 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.94 +0.06 97 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.43 +0.05 86 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.92 +0.03 75 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.31 -0.03 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.81 -0.03 21 0 0 0
29SEP26 17.50 C 1.41 1.41 1.41 1.34 -0.02 23 5 2 -3
29SEP26 18.00 C 0.96 0.96 0.96 0.90 -0.02 22 10 11 0
29SEP26 18.50 C 0.44 0.52 0.44 0.56 +0.01 23 75 75 +75
29SEP26 19.00 C 0.27 0.31 0.27 0.30 +0.02 23 35 174 +2
29SEP26 19.50 C 0.16 0.21 0.14 0.13 +0.01 22 49 219 +16
29SEP26 20.00 C 0.10 0.10 0.10 0.06 +0.01 23 6 256 +6
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29SEP26 23.00 C 0.01 0.01 0.01 0.01 0.00 41 15 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.02 +0.11 91 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.52 +0.10 84 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.01 +0.09 76 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.49 +0.09 67 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.98 +0.05 60 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.47 +0.04 53 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.96 +0.02 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.44 +0.02 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.85 -0.03 20 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.37 -0.03 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.91 -0.02 21 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.48 -0.01 21 0 2 0
29OCT26 18.00 C 1.20 1.20 1.20 1.13 +0.02 23 15 15 +15
29OCT26 18.50 C 0.74 0.74 0.74 0.79 +0.01 22 15 61 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.53 +0.01 21 0 57 0
29OCT26 19.50 C 0.41 0.41 0.41 0.33 0.00 21 5 56 -5
29OCT26 20.00 C 0.28 0.28 0.27 0.20 0.00 21 17 125 +17
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 25 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 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.53 +0.09 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.02 +0.08 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.51 +0.06 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.00 +0.03 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.50 +0.02 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.92 -0.02 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.46 -0.02 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.02 -0.02 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.62 -0.02 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.31 +0.03 23 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.99 +0.04 22 0 46 0
27NOV26 19.00 C 0.00 0.00 0.00 0.73 +0.01 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.52 +0.01 22 0 13 0
27NOV26 20.00 C 0.41 0.41 0.41 0.36 +0.01 22 5 44 +5
27NOV26 21.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 0.00 22 0 12 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.02 +0.10 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.52 +0.10 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.01 +0.08 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.53 +0.09 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.02 +0.08 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.55 +0.01 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.05 +0.02 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.56 +0.01 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 -0.02 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.55 -0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.14 -0.02 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.76 -0.01 21 0 165 0
30DEC26 18.00 C 1.40 1.40 1.40 1.46 +0.02 22 15 69 +15
30DEC26 18.50 C 0.00 0.00 0.00 1.15 +0.01 22 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 0.00 22 0 67 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 +0.01 22 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 0.00 21 0 312 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 188 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 0.00 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 22 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 22 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 27 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 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.02 +0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.52 0.00 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.01 -0.02 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.68 +0.02 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.19 +0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.71 +0.02 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.24 -0.02 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.78 -0.02 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.34 +0.07 25 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.85 -0.01 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.47 -0.02 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.13 -0.01 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.87 +0.01 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.57 0.00 23 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 0.00 23 0 50 0
30MAR27 19.50 C 1.07 1.07 1.07 1.09 0.00 22 8 23 +8
30MAR27 20.00 C 0.00 0.00 0.00 0.89 0.00 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 0.00 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 0.00 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 38 0
30MAR27 24.00 C 0.23 0.23 0.23 0.14 +0.01 22 12 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 23 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 7.05 -0.03 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.57 -0.03 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.27 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.78 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.30 -0.03 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.83 -0.03 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.37 -0.03 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.94 -0.02 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.52 +0.08 25 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.04 -0.01 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.68 -0.01 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.34 -0.01 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.04 -0.01 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.76 -0.01 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.51 0.00 22 0 31 0
29JUN27 19.50 C 1.30 1.30 1.30 1.29 -0.04 22 15 15 +15
29JUN27 20.00 C 0.00 0.00 0.00 1.13 +0.06 23 0 11 0
29JUN27 21.00 C 0.84 0.84 0.84 0.79 0.00 22 1 2 +1
29JUN27 22.00 C 0.00 0.00 0.00 0.54 0.00 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 0.00 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 0.00 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 0.00 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 31.00 C 0.08 0.08 0.08 0.01 0.00 22 1 1 +1
29SEP27 14.00 C 0.00 0.00 0.00 5.30 -0.03 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.83 -0.03 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.37 -0.03 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.94 -0.02 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.66 +0.08 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.29 +0.09 25 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.90 +0.04 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.58 +0.05 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.26 +0.02 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.00 +0.05 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.75 +0.03 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.54 +0.03 23 0 0 0
29SEP27 20.00 C 1.35 1.35 1.35 1.31 -0.01 23 1 1 +1
29SEP27 21.00 C 0.00 0.00 0.00 1.05 +0.02 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.79 0.00 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
TOTAL CALL 305 4,812 +184
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 23 0 136 0
29SEP26 17.50 P 0.03 0.03 0.03 0.03 0.00 22 6 236 0
29SEP26 18.00 P 0.08 0.08 0.07 0.09 +0.01 21 3 330 0
29SEP26 18.50 P 0.25 0.25 0.15 0.23 +0.03 21 24 329 +6
29SEP26 19.00 P 0.36 0.36 0.35 0.47 +0.02 21 32 137 +30
29SEP26 19.50 P 0.00 0.00 0.00 0.80 +0.01 20 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.25 +0.03 22 4 31 -4
29SEP26 21.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.22 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.22 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.22 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.22 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.22 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.22 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.22 +0.03 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 45 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 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 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 69 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 0.00 21 0 77 0
29OCT26 17.50 P 0.11 0.11 0.11 0.13 +0.01 21 6 127 +6
29OCT26 18.00 P 0.26 0.26 0.21 0.24 +0.01 21 3 126 +1
29OCT26 18.50 P 0.43 0.43 0.36 0.41 +0.03 21 31 118 +15
29OCT26 19.00 P 0.56 0.56 0.56 0.65 +0.02 20 15 128 +7
29OCT26 19.50 P 0.00 0.00 0.00 0.95 0.00 20 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 1.31 -0.01 19 4 19 +4
29OCT26 21.00 P 0.00 0.00 0.00 2.24 +0.04 22 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.22 +0.03 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.22 +0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.22 +0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.22 +0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.22 +0.03 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 0.08 +0.01 22 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.23 +0.02 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.56 +0.04 21 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.80 +0.03 21 0 32 0
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 1.42 -0.01 20 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.29 +0.04 22 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.22 +0.03 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.22 +0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.22 +0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.22 +0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.22 +0.03 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 33 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 0.08 +0.01 22 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.01 21 0 213 0
30DEC26 18.00 P 0.47 0.47 0.47 0.47 +0.02 21 1 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 +0.02 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 +0.02 20 0 67 0
30DEC26 19.50 P 1.22 1.22 1.22 1.19 0.00 20 15 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 +0.03 21 0 260 0
30DEC26 21.00 P 2.50 2.50 2.50 2.34 +0.03 21 10 183 +10
30DEC26 22.00 P 0.00 0.00 0.00 3.24 +0.03 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.22 +0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.22 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.22 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.22 +0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.22 +0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.22 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.22 +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 0.02 +0.01 22 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 0.06 +0.01 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 0.14 +0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 +0.01 21 0 14 0
30MAR27 17.00 P 0.37 0.37 0.37 0.43 +0.04 22 1 34 -1
30MAR27 17.50 P 0.00 0.00 0.00 0.55 +0.02 21 0 50 0
30MAR27 18.00 P 0.00 0.00 0.00 0.73 +0.02 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 +0.02 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 +0.03 21 0 6 0
30MAR27 19.50 P 1.44 1.44 1.44 1.45 0.00 21 15 32 +14
30MAR27 20.00 P 0.00 0.00 0.00 1.86 +0.08 23 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.53 +0.03 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.32 -0.03 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.25 +0.03 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.22 +0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.22 +0.03 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.22 +0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.22 +0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.22 +0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.22 +0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.22 +0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.22 +0.03 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 23 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 0.12 +0.01 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 -0.01 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 0.00 22 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 -0.01 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.93 -0.01 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.14 -0.01 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.42 +0.02 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.69 +0.02 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.99 +0.03 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.29 -0.03 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.02 +0.03 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.72 -0.06 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.55 -0.07 20 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.42 -0.09 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.31 -0.10 15 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.30 +0.03 22 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.26 +0.04 22 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.23 +0.04 22 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.22 +0.03 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.22 +0.03 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.40 0.00 23 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 0.00 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.01 +0.02 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.43 -0.01 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.69 -0.03 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.98 +0.02 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.29 -0.02 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.61 -0.03 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.31 -0.02 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.03 -0.08 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.82 -0.10 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.67 +0.03 24 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.54 +0.02 23 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.45 +0.03 24 0 0 0
29SEP27 27.00 P 8.70 8.70 8.70 8.37 +0.03 24 3 3 +3
TOTAL PUT 173 6,114 +91
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$ 15.330
29SEP26 9.25 C 0.00 0.00 0.00 6.09 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.84 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.59 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.34 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.85 -0.11 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.11 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 -0.11 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 -0.11 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.85 -0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.35 -0.07 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 -0.08 0 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.09 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.11 17 0 0 0
29SEP26 15.50 C 0.11 0.13 0.11 0.17 -0.11 17 31 64 +31
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.06 16 0 1,263 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.87 -0.09 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.62 -0.09 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.37 -0.09 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.88 -0.08 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.38 -0.08 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.88 -0.07 19 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.89 -0.07 17 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.41 -0.07 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.97 -0.06 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.58 -0.05 16 0 189 0
29OCT26 15.50 C 0.00 0.00 0.00 0.31 -0.05 16 0 96 0
29OCT26 16.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 164 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 0.00 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.39 -0.07 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.90 -0.06 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.40 -0.06 22 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.41 -0.06 22 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.42 -0.07 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.94 -0.07 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.49 -0.06 17 0 0 0
27NOV26 14.50 C 0.94 0.95 0.94 1.05 -0.09 16 45 45 +45
27NOV26 15.00 C 0.00 0.00 0.00 0.72 -0.04 17 0 120 0
27NOV26 15.50 C 0.38 0.39 0.38 0.46 -0.03 17 16 46 +16
27NOV26 16.00 C 0.00 0.00 0.00 0.27 -0.03 17 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 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 33 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 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.15 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.91 -0.05 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.66 -0.05 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.41 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.91 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.42 -0.06 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 -0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 -0.07 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 -0.07 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 -0.07 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 -0.06 19 0 0 0
30DEC26 15.00 C 0.69 0.69 0.69 0.84 -0.06 19 30 240 -30
30DEC26 15.50 C 0.50 0.50 0.50 0.56 -0.05 18 2 1 -1
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.04 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.04 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30DEC26 18.00 C 0.08 0.08 0.08 0.05 -0.01 19 20 93 -20
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 21 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 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 6.15 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.91 -0.05 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.66 -0.05 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.41 -0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.91 -0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.42 -0.06 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.90 -0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.48 -0.07 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.05 -0.06 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.64 -0.06 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.29 -0.06 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.96 -0.08 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.03 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.03 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 21 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 5.91 -0.05 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.66 -0.05 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.41 -0.06 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.91 -0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.42 -0.06 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.99 -0.08 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.55 -0.07 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.15 -0.07 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.80 -0.06 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.48 -0.06 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.17 -0.05 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.75 -0.05 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 -0.03 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.29 -0.02 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 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 5.66 -0.05 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.41 -0.06 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.92 -0.05 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.43 -0.06 20 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.90 -0.11 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.41 -0.15 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.99 -0.13 16 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.69 -0.05 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.33 -0.04 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.00 -0.04 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.71 -0.03 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.40 -0.02 19 0 0 0
29SEP27 15.50 C 1.01 1.01 1.01 1.17 -0.03 19 2 2 +2
29SEP27 16.00 C 0.00 0.00 0.00 0.98 -0.02 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 146 3,312 +43
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 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 45 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 22 0 97 0
29SEP26 14.50 P 0.05 0.05 0.05 0.02 -0.02 17 1 170 +1
29SEP26 15.00 P 0.17 0.17 0.14 0.11 -0.03 18 30 2,018 0
29SEP26 15.50 P 0.43 0.45 0.33 0.33 -0.01 18 105 219 -93
29SEP26 16.00 P 0.00 0.00 0.00 0.70 +0.01 17 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.17 +0.05 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.72 +0.12 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 +0.12 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.72 +0.12 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.18 +0.08 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.72 +0.12 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.72 +0.12 85 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.72 +0.12 94 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.72 +0.12 104 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.72 +0.12 112 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.67 +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 27 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 18 0 7 0
29OCT26 14.00 P 0.08 0.08 0.08 0.03 0.00 17 5 86 -5
29OCT26 14.50 P 0.15 0.15 0.15 0.09 +0.01 17 2 30 +2
29OCT26 15.00 P 0.27 0.30 0.25 0.21 +0.01 16 19 60 +15
29OCT26 15.50 P 0.00 0.00 0.00 0.45 +0.03 17 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.77 +0.02 16 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.19 +0.05 16 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.72 +0.12 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.22 +0.12 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.72 +0.12 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.21 +0.11 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.72 +0.12 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.72 +0.12 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.72 +0.12 62 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.72 +0.12 67 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.72 +0.12 73 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 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.33 +0.02 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.57 +0.03 18 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.89 +0.04 18 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.25 +0.06 17 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.69 +0.06 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.72 +0.12 27 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.22 +0.12 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.72 +0.12 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.21 +0.11 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.72 +0.12 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.72 +0.12 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.72 +0.12 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.72 +0.12 56 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.72 +0.12 60 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 0.00 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 0.00 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.02 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 +0.02 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.87 +0.01 19 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.21 +0.04 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.60 +0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.02 +0.05 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 +0.06 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.03 +0.15 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 +0.13 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.03 +0.15 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.51 +0.15 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.01 +0.16 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.99 +0.15 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.98 +0.16 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.97 +0.16 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.96 +0.16 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.95 +0.16 53 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 0.05 +0.01 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.01 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 +0.02 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.03 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 +0.04 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.38 +0.04 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 +0.05 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.13 +0.05 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.55 +0.05 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.09 +0.15 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.56 +0.13 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.05 +0.15 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.54 +0.17 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.01 +0.15 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.99 +0.15 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.99 +0.17 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.98 +0.17 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.97 +0.17 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.96 +0.17 43 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 0.00 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.73 +0.02 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 +0.03 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.52 -0.01 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.86 +0.04 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.24 +0.05 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.64 +0.05 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.16 +0.10 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.62 +0.12 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.08 +0.13 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.58 +0.17 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.03 +0.14 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.04 +0.19 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.99 +0.17 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.01 +0.20 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.97 +0.17 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.96 +0.17 37 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 0.04 +0.01 21 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.87 +0.04 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.10 +0.04 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.38 +0.06 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.70 +0.06 21 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.98 +0.06 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.34 +0.06 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.81 +0.15 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.23 +0.10 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.67 +0.11 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.13 +0.13 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.58 +0.13 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.05 +0.14 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.04 +0.18 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.00 +0.17 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.01 +0.19 32 0 0 0
TOTAL PUT 162 4,918 -80
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$ 46.120
29SEP26 26.00 C 0.00 0.00 0.00 20.16 -0.36 81 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.16 -0.36 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.16 -0.36 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.16 -0.37 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.16 -0.37 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.17 -0.36 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.17 -0.36 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.17 -0.36 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.17 -0.36 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.17 -0.36 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 10.17 -0.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.18 -0.38 38 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.18 -0.36 32 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 7.18 -0.36 27 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 6.18 -0.36 20 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 5.20 -0.35 26 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 4.23 -0.34 25 0 583 0
29SEP26 43.00 C 0.00 0.00 0.00 3.30 -0.33 25 0 1,420 0
29SEP26 44.00 C 0.00 0.00 0.00 2.45 -0.29 25 0 1,315 0
29SEP26 45.00 C 0.00 0.00 0.00 1.72 -0.24 25 0 643 0
29SEP26 46.00 C 0.00 0.00 0.00 1.09 -0.18 24 0 1,401 0
29SEP26 47.00 C 0.87 0.87 0.78 0.66 -0.16 24 95 1,603 -15
29SEP26 48.00 C 0.40 0.53 0.40 0.37 -0.11 24 166 1,139 +89
29SEP26 49.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 883 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 500 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 27 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 67.50 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 0.01 0.00 69 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.17 -0.38 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.17 -0.38 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.17 -0.39 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.17 -0.39 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.17 -0.39 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.17 -0.39 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.18 -0.39 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.21 -0.36 27 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 7.22 -0.36 26 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 6.24 -0.36 26 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 5.30 -0.34 27 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 4.39 -0.32 26 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.55 -0.30 26 0 322 0
29OCT26 44.00 C 0.00 0.00 0.00 2.71 -0.35 25 0 407 0
29OCT26 45.00 C 2.29 2.29 2.29 2.07 -0.31 25 60 482 +30
29OCT26 46.00 C 1.67 1.67 1.48 1.54 -0.29 25 101 555 +25
29OCT26 47.00 C 1.34 1.34 1.34 1.12 -0.21 26 15 152 +15
29OCT26 48.00 C 0.90 0.90 0.90 0.79 -0.16 26 10 663 +10
29OCT26 49.00 C 0.00 0.00 0.00 0.55 -0.11 26 0 346 0
29OCT26 50.00 C 0.40 0.40 0.40 0.39 -0.05 27 16 408 0
29OCT26 52.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 19 0
29OCT26 57.50 C 0.06 0.06 0.06 0.02 0.00 29 20 20 +20
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.17 -0.42 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.19 -0.41 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.17 -0.44 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.17 -0.44 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.20 -0.42 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.22 -0.40 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.24 -0.35 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 6.30 -0.33 27 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 5.39 -0.32 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 4.54 -0.30 27 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 3.77 -0.26 27 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 2.99 -0.32 25 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 2.41 -0.36 26 0 191 0
27NOV26 46.00 C 0.00 0.00 0.00 1.92 -0.26 26 0 165 0
27NOV26 47.00 C 1.53 1.70 1.53 1.52 -0.23 26 42 107 +42
27NOV26 48.00 C 1.27 1.27 1.26 1.19 -0.16 26 27 202 -15
27NOV26 49.00 C 1.00 1.00 1.00 0.92 -0.14 26 15 61 +15
27NOV26 50.00 C 0.00 0.00 0.00 0.72 -0.08 27 0 341 0
27NOV26 52.50 C 0.43 0.43 0.43 0.36 -0.03 27 15 69 +15
27NOV26 55.00 C 0.24 0.24 0.24 0.16 -0.02 27 15 51 0
27NOV26 57.50 C 0.14 0.14 0.14 0.07 -0.01 27 135 135 +135
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.17 -0.42 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.17 -0.42 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.17 -0.42 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.18 -0.42 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.18 -0.42 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.19 -0.41 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.19 -0.42 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.20 -0.41 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.20 -0.42 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.23 -0.42 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.28 -0.36 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 6.37 -0.35 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 5.52 -0.33 26 0 132 0
30DEC26 42.00 C 4.77 4.77 4.77 4.73 -0.32 26 15 132 -15
30DEC26 43.00 C 0.00 0.00 0.00 4.02 -0.30 26 0 230 0
30DEC26 44.00 C 0.00 0.00 0.00 3.33 -0.33 25 0 229 0
30DEC26 45.00 C 3.17 3.17 3.17 2.80 -0.35 26 15 709 0
30DEC26 46.00 C 0.00 0.00 0.00 2.33 -0.32 26 0 368 0
30DEC26 47.00 C 2.02 2.18 2.02 1.93 -0.28 26 30 246 +30
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -0.23 26 0 276 0
30DEC26 49.00 C 1.39 1.39 1.38 1.29 -0.21 26 50 252 -39
30DEC26 50.00 C 1.05 1.05 1.05 1.05 -0.17 26 8 123 +8
30DEC26 52.50 C 0.00 0.00 0.00 0.61 -0.09 26 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 -0.06 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 15.30 -0.29 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.30 -0.31 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.30 -0.30 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 12.33 -0.29 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.35 -0.29 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.41 -0.29 30 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 9.51 -0.25 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.65 -0.29 29 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.85 -0.28 29 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.90 -0.31 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 6.21 -0.29 26 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.55 -0.28 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.95 -0.41 26 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 4.38 -0.40 26 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.87 -0.35 26 0 128 0
30MAR27 46.00 C 0.00 0.00 0.00 3.41 -0.33 26 0 281 0
30MAR27 47.00 C 3.01 3.01 3.01 3.01 -0.29 26 15 225 -15
30MAR27 48.00 C 2.77 2.77 2.77 2.63 -0.27 26 15 1,084 +15
30MAR27 49.00 C 2.41 2.41 2.41 2.29 -0.24 26 15 116 +15
30MAR27 50.00 C 2.12 2.12 2.12 1.99 -0.23 26 17 288 +15
30MAR27 52.50 C 1.49 1.49 1.49 1.41 -0.13 27 15 55 +15
30MAR27 55.00 C 1.00 1.00 1.00 0.95 -0.10 27 6 67 +6
30MAR27 57.50 C 0.00 0.00 0.00 0.63 -0.07 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 -0.05 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.03 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 15.37 -0.26 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.44 -0.28 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.53 -0.27 33 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 12.65 -0.26 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.78 -0.27 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.94 -0.27 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.12 -0.26 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.34 -0.26 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.58 -0.28 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.87 -0.10 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 7.12 -0.18 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.41 -0.29 26 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.94 -0.16 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 5.43 -0.14 27 0 7 0
29JUN27 45.00 C 0.00 0.00 0.00 4.91 -0.14 27 0 79 0
29JUN27 46.00 C 0.00 0.00 0.00 4.34 -0.11 26 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.91 -0.32 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.54 -0.19 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.19 -0.27 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.86 -0.24 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.19 -0.15 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.69 -0.06 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.02 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.94 -0.02 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 0.00 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 +0.01 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 11.19 -0.27 27 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.41 -0.28 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.67 -0.27 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.96 -0.26 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.28 -0.26 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.65 -0.46 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 7.06 -0.47 26 0 45 0
29SEP27 43.00 C 6.41 6.41 6.41 6.53 -0.42 26 30 75 +30
29SEP27 44.00 C 6.02 6.02 6.02 6.22 -0.02 27 15 50 +15
29SEP27 45.00 C 5.58 5.58 5.58 5.71 -0.04 27 30 36 +30
29SEP27 46.00 C 0.00 0.00 0.00 5.12 -0.18 26 0 30 0
29SEP27 47.00 C 4.75 4.75 4.75 4.85 -0.03 27 15 15 +15
29SEP27 48.00 C 0.00 0.00 0.00 4.31 -0.15 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.96 -0.15 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.61 -0.15 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.88 -0.13 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.29 -0.09 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.79 -0.13 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.39 -0.16 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 1.09 -0.07 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
TOTAL CALL 1,023 27,981 +491
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 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 70 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 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 32 0 723 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 480 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 500 0
29SEP26 43.00 P 0.14 0.14 0.14 0.12 +0.04 25 45 549 +31
29SEP26 44.00 P 0.26 0.26 0.26 0.28 +0.08 25 1 798 +1
29SEP26 45.00 P 0.57 0.57 0.57 0.55 +0.13 25 4 608 0
29SEP26 46.00 P 0.86 1.04 0.86 0.97 +0.19 25 45 1,176 +18
29SEP26 47.00 P 1.51 1.51 1.34 1.50 +0.25 25 3 3,002 -1
29SEP26 48.00 P 0.00 0.00 0.00 2.20 +0.28 24 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 3.03 +0.32 25 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 3.93 +0.34 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.38 +0.36 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.88 +0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.63 +0.56 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.13 +0.56 81 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.57 +0.50 86 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.12 +0.56 98 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.62 +0.56 106 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.10 +0.53 112 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 37 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 27 0 237 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 52 0
29OCT26 39.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 244 0
29OCT26 40.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 330 0
29OCT26 41.00 P 0.38 0.38 0.30 0.36 +0.06 26 53 342 +38
29OCT26 42.00 P 0.46 0.57 0.46 0.57 +0.09 26 60 822 +30
29OCT26 43.00 P 0.69 0.73 0.69 0.86 +0.14 27 280 724 -45
29OCT26 44.00 P 1.13 1.13 1.13 1.25 +0.20 27 10 308 -10
29OCT26 45.00 P 0.00 0.00 0.00 1.70 +0.24 27 0 218 0
29OCT26 46.00 P 2.20 2.23 2.20 2.27 +0.23 27 22 265 -8
29OCT26 47.00 P 2.84 2.84 2.84 2.91 +0.33 27 15 313 +15
29OCT26 48.00 P 3.55 3.55 3.55 3.66 +0.39 28 15 113 +15
29OCT26 49.00 P 0.00 0.00 0.00 4.37 +0.30 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.22 +0.32 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.50 +0.35 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.93 +0.45 28 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.38 +0.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.87 +0.32 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.35 +0.34 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.85 +0.32 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.31 +0.05 27 0 19 0
27NOV26 40.00 P 0.00 0.00 0.00 0.47 +0.08 27 0 302 0
27NOV26 41.00 P 0.00 0.00 0.00 0.67 +0.09 27 0 283 0
27NOV26 42.00 P 0.00 0.00 0.00 0.92 +0.12 27 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.25 +0.16 27 0 586 0
27NOV26 44.00 P 0.00 0.00 0.00 1.65 +0.20 27 0 366 0
27NOV26 45.00 P 2.05 2.05 1.95 2.12 +0.24 27 30 244 -15
27NOV26 46.00 P 2.60 2.60 2.60 2.68 +0.29 27 45 210 +45
27NOV26 47.00 P 3.18 3.28 3.14 3.31 +0.33 27 75 217 +15
27NOV26 48.00 P 3.90 3.90 3.90 4.03 +0.39 28 15 182 +15
27NOV26 49.00 P 0.00 0.00 0.00 4.70 +0.29 27 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 5.49 +0.31 27 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 7.65 +0.34 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.96 +0.42 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.38 +0.30 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.87 +0.32 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.36 +0.35 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.89 +0.36 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 0.00 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.34 +0.03 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 +0.04 26 0 485 0
30DEC26 40.00 P 0.64 0.64 0.64 0.68 +0.05 26 15 580 -15
30DEC26 41.00 P 0.00 0.00 0.00 0.91 +0.08 26 0 401 0
30DEC26 42.00 P 1.14 1.14 1.14 1.21 +0.11 26 1 185 -1
30DEC26 43.00 P 0.00 0.00 0.00 1.56 +0.14 26 0 224 0
30DEC26 44.00 P 0.00 0.00 0.00 1.98 +0.18 26 0 139 0
30DEC26 45.00 P 0.00 0.00 0.00 2.46 +0.21 26 0 348 0
30DEC26 46.00 P 2.97 2.97 2.73 3.01 +0.25 26 30 223 0
30DEC26 47.00 P 3.59 3.59 3.59 3.62 +0.28 26 15 150 -15
30DEC26 48.00 P 4.10 4.10 4.10 4.21 +0.24 26 15 215 0
30DEC26 49.00 P 0.00 0.00 0.00 4.95 +0.21 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 5.72 +0.24 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.68 +0.18 24 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.98 +0.32 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.40 +0.32 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.87 +0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.36 +0.35 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.89 +0.36 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.32 +0.45 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.83 +0.46 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 0.00 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.11 0.00 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.44 +0.01 26 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.61 +0.04 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.77 +0.01 26 0 39 0
30MAR27 39.00 P 0.97 0.97 0.97 0.97 +0.05 26 8 24 +3
30MAR27 40.00 P 0.00 0.00 0.00 1.25 +0.09 26 0 205 0
30MAR27 41.00 P 1.44 1.44 1.44 1.55 +0.10 26 13 31 0
30MAR27 42.00 P 1.77 1.77 1.77 1.90 +0.13 26 15 676 +15
30MAR27 43.00 P 0.00 0.00 0.00 2.29 +0.15 26 0 1,112 0
30MAR27 44.00 P 2.58 2.58 2.58 2.73 +0.17 26 15 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.22 +0.20 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 3.76 +0.23 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.35 +0.25 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.00 +0.30 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.69 +0.35 27 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 6.35 +0.31 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.19 +0.18 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.28 +0.25 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.49 +0.26 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 +0.32 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.36 +0.35 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.89 +0.36 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.32 +0.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.83 +0.46 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.40 +0.05 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.53 +0.08 27 0 6 0
29JUN27 35.00 P 0.00 0.00 0.00 0.67 +0.07 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.86 +0.10 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.06 +0.10 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.30 +0.11 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.55 +0.10 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.88 +0.12 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.22 +0.13 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.60 +0.14 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.04 +0.33 27 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 3.57 +0.26 28 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.00 +0.38 27 0 360 0
29JUN27 46.00 P 0.00 0.00 0.00 4.55 +0.42 27 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.18 +0.51 28 0 390 0
29JUN27 48.00 P 0.00 0.00 0.00 5.69 +0.29 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.18 +0.15 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.84 +0.16 26 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 8.67 +0.20 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.74 +0.33 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.84 +0.24 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.03 +0.24 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.37 +0.28 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.89 +0.36 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.19 +0.07 28 0 24 0
29SEP27 37.00 P 0.00 0.00 0.00 1.44 +0.07 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.71 +0.09 28 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.04 +0.11 28 0 0 0
29SEP27 40.00 P 2.48 2.48 2.48 2.37 +0.11 28 2 16 0
29SEP27 41.00 P 0.00 0.00 0.00 2.76 +0.13 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.17 +0.13 28 0 45 0
29SEP27 43.00 P 3.54 3.54 3.54 3.62 +0.16 28 15 30 +15
29SEP27 44.00 P 0.00 0.00 0.00 4.10 +0.16 28 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 4.60 +0.16 28 0 103 0
29SEP27 46.00 P 5.27 5.27 5.24 5.17 +0.19 28 30 210 +30
29SEP27 47.00 P 0.00 0.00 0.00 5.75 +0.20 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.36 +0.22 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.01 +0.22 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 7.58 +0.13 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.45 +0.25 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.35 +0.27 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.28 +0.09 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.48 +0.22 28 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.68 +0.26 28 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.98 +0.30 27 0 0 0
TOTAL PUT 892 33,192 +176
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$ 8.710
29SEP26 4.80 C 0.00 0.00 0.00 3.92 -0.06 106 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.82 -0.06 102 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.72 -0.06 98 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.47 -0.06 89 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.22 -0.06 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.97 -0.06 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.72 -0.06 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.47 -0.05 53 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.22 -0.05 44 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.97 -0.06 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 -0.05 51 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.48 -0.06 44 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 -0.05 47 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 -0.08 35 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 -0.08 40 0 1,055 0
29SEP26 8.25 C 0.58 0.58 0.58 0.62 -0.06 44 1 913 +1
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.06 44 0 1,075 0
29SEP26 8.75 C 0.30 0.30 0.28 0.34 -0.04 45 235 2,268 +179
29SEP26 9.00 C 0.20 0.22 0.20 0.24 -0.05 46 57 3,953 +48
29SEP26 9.25 C 0.15 0.16 0.15 0.16 -0.04 45 147 2,197 -54
29SEP26 9.50 C 0.10 0.11 0.10 0.11 -0.03 46 799 1,179 -196
29SEP26 9.75 C 0.08 0.08 0.08 0.07 -0.02 46 105 1,076 +90
29SEP26 10.00 C 0.06 0.06 0.06 0.05 -0.01 48 218 2,502 +217
29SEP26 10.50 C 0.04 0.05 0.04 0.02 -0.01 49 141 826 -93
29SEP26 11.00 C 0.03 0.03 0.03 0.01 0.00 52 1 2,038 -1
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 625 0
29SEP26 12.00 C 0.02 0.02 0.02 0.01 0.00 68 20 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 3.83 -0.05 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.73 -0.05 70 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.48 -0.05 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.23 -0.05 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.98 -0.05 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.73 -0.06 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.49 -0.05 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.24 -0.06 44 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.00 -0.06 44 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.73 -0.10 0 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.50 -0.10 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.30 -0.08 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.11 -0.08 42 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.93 -0.07 42 0 82 0
29OCT26 8.25 C 0.72 0.77 0.72 0.78 -0.06 44 135 237 +105
29OCT26 8.50 C 0.00 0.00 0.00 0.64 -0.05 44 0 294 0
29OCT26 8.75 C 0.47 0.49 0.46 0.52 -0.05 44 230 766 +200
29OCT26 9.00 C 0.37 0.38 0.37 0.42 -0.05 45 16 762 -15
29OCT26 9.25 C 0.33 0.33 0.31 0.33 -0.05 45 815 805 +78
29OCT26 9.50 C 0.27 0.28 0.27 0.27 -0.04 46 1,222 1,215 -385
29OCT26 9.75 C 0.21 0.21 0.21 0.21 -0.03 46 17 1,096 +2
29OCT26 10.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 951 0
29OCT26 10.50 C 0.13 0.13 0.12 0.10 -0.01 47 142 924 +133
29OCT26 11.00 C 0.09 0.10 0.09 0.06 -0.01 48 163 332 -153
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 540 0
29OCT26 12.00 C 0.06 0.06 0.06 0.02 0.00 48 90 451 +43
29OCT26 12.50 C 0.04 0.04 0.04 0.01 0.00 48 20 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
27NOV26 6.00 C 0.00 0.00 0.00 2.74 -0.05 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.50 -0.05 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.24 -0.08 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.00 -0.09 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.78 -0.09 42 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.57 -0.09 42 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.38 -0.09 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.21 -0.08 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.05 -0.08 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.91 -0.06 46 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.78 -0.06 46 0 105 0
27NOV26 8.75 C 0.63 0.64 0.63 0.67 -0.06 46 300 243 -100
27NOV26 9.00 C 0.00 0.00 0.00 0.57 -0.06 46 0 905 0
27NOV26 9.25 C 0.49 0.49 0.46 0.49 -0.05 47 800 528 -150
27NOV26 9.50 C 0.41 0.41 0.41 0.42 -0.05 47 385 583 +385
27NOV26 9.75 C 0.35 0.37 0.35 0.36 -0.04 48 16 499 0
27NOV26 10.00 C 0.30 0.30 0.30 0.31 -0.03 49 1 681 0
27NOV26 10.50 C 0.25 0.25 0.25 0.21 -0.03 48 19 361 -15
27NOV26 11.00 C 0.00 0.00 0.00 0.14 -0.02 48 10 119 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 1,217 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.01 49 10 328 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 0.00 49 0 129 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 539 0
30DEC26 4.80 C 0.00 0.00 0.00 3.93 -0.05 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.83 -0.05 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.73 -0.05 56 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.48 -0.05 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.23 -0.05 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.99 -0.05 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.75 -0.05 48 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.50 -0.07 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.24 -0.11 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.01 -0.13 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 -0.10 42 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.64 -0.10 43 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 -0.10 43 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 -0.09 45 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 -0.08 45 0 210 0
30DEC26 8.25 C 1.00 1.00 0.99 1.03 -0.07 45 30 527 -4
30DEC26 8.50 C 0.88 0.88 0.88 0.91 -0.08 46 15 714 0
30DEC26 8.75 C 0.76 0.78 0.76 0.80 -0.07 45 16 784 -14
30DEC26 9.00 C 0.00 0.00 0.00 0.71 -0.07 46 0 339 0
30DEC26 9.25 C 0.61 0.61 0.61 0.62 -0.06 46 165 505 +165
30DEC26 9.50 C 0.53 0.55 0.53 0.56 -0.04 47 306 1,313 +305
30DEC26 9.75 C 0.48 0.48 0.46 0.48 -0.05 47 400 730 +400
30DEC26 10.00 C 0.45 0.45 0.45 0.43 -0.03 48 2 584 +2
30DEC26 10.50 C 0.32 0.34 0.32 0.32 -0.03 47 401 1,499 +401
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 1,133 0
30DEC26 11.50 C 0.24 0.24 0.24 0.17 -0.02 47 400 511 -400
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 1,100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 695 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 315 0
30DEC26 14.00 C 0.10 0.10 0.10 0.04 0.00 48 15 176 +5
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 49 0 146 0
30DEC26 15.00 C 0.08 0.08 0.08 0.02 0.00 48 300 1,181 +180
30MAR27 4.80 C 0.00 0.00 0.00 3.93 -0.05 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.83 -0.05 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.73 -0.06 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.49 -0.06 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.23 -0.10 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.01 -0.11 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.80 -0.11 44 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.61 -0.10 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.41 -0.11 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.24 -0.10 46 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.07 -0.09 46 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.90 -0.10 45 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.75 -0.09 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 -0.09 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 -0.08 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 -0.08 46 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 -0.07 46 0 177 0
30MAR27 8.75 C 1.12 1.12 1.12 1.14 -0.06 46 45 391 +45
30MAR27 9.00 C 1.01 1.01 1.01 1.04 -0.07 46 1 420 +1
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.06 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 -0.05 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 -0.05 47 0 255 0
30MAR27 10.00 C 0.73 0.73 0.73 0.74 -0.05 47 2 818 0
30MAR27 10.50 C 0.60 0.60 0.60 0.61 -0.04 47 1 193 +1
30MAR27 11.00 C 0.53 0.53 0.53 0.51 -0.03 47 3 91 -3
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 -0.03 47 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.02 47 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 3.94 -0.10 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.85 -0.10 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.76 -0.11 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.55 -0.11 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.35 -0.10 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.15 -0.10 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.95 -0.10 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.77 -0.10 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.60 -0.10 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.43 -0.10 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.27 -0.09 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.12 -0.09 45 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.99 -0.08 46 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.86 -0.07 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.74 -0.07 46 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.63 -0.06 46 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 -0.06 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 -0.05 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 -0.05 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.23 -0.06 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 -0.05 47 0 66 0
29JUN27 9.75 C 0.00 0.00 0.00 1.07 -0.04 47 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.00 -0.04 47 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 0.88 -0.04 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.04 48 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 -0.04 48 0 32 0
29JUN27 12.00 C 0.59 0.59 0.59 0.59 -0.03 49 3 40 +3
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.02 49 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
29JUN27 13.50 C 0.43 0.43 0.43 0.39 -0.01 49 1 0 -1
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.02 48 0 1 0
29SEP27 6.50 C 0.00 0.00 0.00 2.74 - 44 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 2.59 -0.06 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.45 -0.05 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.32 -0.04 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.19 -0.04 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.06 -0.05 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.95 -0.04 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.84 -0.05 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.74 -0.04 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.64 -0.04 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.55 -0.04 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.46 -0.04 47 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.37 -0.04 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.30 -0.03 47 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.23 -0.03 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.09 -0.04 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.98 -0.04 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.80 -0.04 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.64 -0.02 48 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.57 -0.02 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
TOTAL CALL 8,221 62,812 +1,405
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 709 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 865 0
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 0.00 51 0 1,077 0
29SEP26 7.50 P 0.04 0.04 0.04 0.03 0.00 48 10 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 48 0 1,316 0
29SEP26 8.00 P 0.12 0.12 0.12 0.10 0.00 47 15 1,301 0
29SEP26 8.25 P 0.20 0.20 0.17 0.17 +0.01 47 402 4,542 +402
29SEP26 8.50 P 0.30 0.30 0.28 0.26 +0.01 47 204 1,996 +66
29SEP26 8.75 P 0.46 0.46 0.42 0.39 +0.02 48 400 1,348 -385
29SEP26 9.00 P 0.61 0.61 0.61 0.54 +0.03 48 400 1,758 0
29SEP26 9.25 P 0.68 0.68 0.68 0.71 +0.03 49 5 701 0
29SEP26 9.50 P 0.00 0.00 0.00 0.91 +0.03 50 0 870 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 +0.06 53 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 +0.05 56 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.85 +0.07 66 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.09 78 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 +0.11 91 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 3.37 +0.12 104 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.87 +0.13 114 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 +0.11 123 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.84 +0.07 120 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.35 +0.09 132 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.86 +0.11 144 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.37 +0.12 154 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.87 +0.12 162 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.37 +0.11 168 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 69 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 0.01 0.01 0.01 0.01 0.00 58 100 140 +20
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 48 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 49 0 342 0
29OCT26 6.50 P 0.04 0.04 0.04 0.03 0.00 47 50 602 +50
29OCT26 6.75 P 0.06 0.06 0.06 0.05 0.00 47 5 231 +5
29OCT26 7.00 P 0.10 0.10 0.10 0.08 0.00 47 15 517 0
29OCT26 7.25 P 0.14 0.14 0.14 0.12 +0.01 47 165 1,042 +120
29OCT26 7.50 P 0.19 0.19 0.19 0.17 +0.01 46 150 821 +150
29OCT26 7.75 P 0.26 0.26 0.26 0.24 +0.01 47 15 529 0
29OCT26 8.00 P 0.35 0.35 0.34 0.32 +0.01 46 427 980 +207
29OCT26 8.25 P 0.47 0.48 0.44 0.43 +0.02 47 424 631 +259
29OCT26 8.50 P 0.60 0.60 0.60 0.55 +0.02 47 56 658 0
29OCT26 8.75 P 0.72 0.77 0.72 0.70 +0.03 48 249 526 -247
29OCT26 9.00 P 0.93 0.93 0.93 0.85 +0.03 47 401 490 -167
29OCT26 9.25 P 0.00 0.00 0.00 1.03 +0.03 48 0 312 0
29OCT26 9.50 P 0.00 0.00 0.00 1.22 +0.04 49 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 1.42 +0.04 50 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.63 +0.04 51 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 2.08 +0.05 54 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.55 +0.05 58 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 3.05 +0.08 65 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.55 +0.10 71 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 4.03 +0.10 75 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.52 +0.10 78 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.00 +0.09 79 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.50 +0.10 85 0 0 0
27NOV26 6.00 P 0.06 0.06 0.05 0.04 0.00 49 80 297 +80
27NOV26 6.25 P 0.08 0.08 0.08 0.06 0.00 49 40 89 +40
27NOV26 6.50 P 0.00 0.00 0.00 0.09 0.00 49 0 142 0
27NOV26 6.75 P 0.14 0.14 0.14 0.12 0.00 48 250 600 +250
27NOV26 7.00 P 0.00 0.00 0.00 0.17 0.00 48 0 594 0
27NOV26 7.25 P 0.00 0.00 0.00 0.23 +0.01 48 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.30 +0.01 48 0 364 0
27NOV26 7.75 P 0.00 0.00 0.00 0.39 +0.02 49 0 10,551 0
27NOV26 8.00 P 0.50 0.50 0.50 0.49 +0.02 49 3 664 +3
27NOV26 8.25 P 0.62 0.62 0.60 0.60 +0.02 49 400 490 +357
27NOV26 8.50 P 0.74 0.74 0.74 0.73 +0.03 49 400 789 +15
27NOV26 8.75 P 0.92 0.92 0.88 0.87 +0.03 49 312 560 +2
27NOV26 9.00 P 1.08 1.08 1.06 1.01 +0.02 48 600 272 -185
27NOV26 9.25 P 0.00 0.00 0.00 1.20 +0.04 50 0 344 0
27NOV26 9.50 P 0.00 0.00 0.00 1.38 +0.05 51 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 +0.05 51 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.76 +0.04 51 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 2.19 +0.05 53 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.63 +0.05 55 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 3.10 +0.07 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.58 +0.09 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.04 +0.07 61 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.52 +0.07 63 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.00 +0.07 64 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.50 +0.09 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 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 47 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 50 0 343 0
30DEC26 5.75 P 0.07 0.07 0.07 0.05 0.00 47 20 176 +4
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 47 0 557 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 47 0 986 0
30DEC26 6.50 P 0.17 0.17 0.17 0.14 0.00 47 168 796 +168
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.01 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 0.00 47 0 464 0
30DEC26 7.25 P 0.34 0.34 0.32 0.32 0.00 48 115 10,381 -15
30DEC26 7.50 P 0.00 0.00 0.00 0.40 +0.01 47 0 444 0
30DEC26 7.75 P 0.50 0.50 0.50 0.50 +0.02 48 201 556 +101
30DEC26 8.00 P 0.63 0.63 0.63 0.60 +0.01 48 75 502 0
30DEC26 8.25 P 0.75 0.75 0.75 0.71 +0.02 47 101 456 +101
30DEC26 8.50 P 0.88 0.89 0.88 0.84 +0.04 47 2 738 +1
30DEC26 8.75 P 1.01 1.01 1.01 0.99 +0.04 48 106 329 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 +0.05 49 0 1,245 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 +0.05 49 0 204 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.05 49 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.05 49 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 +0.05 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 +0.05 51 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 +0.06 53 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.16 +0.07 55 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 +0.09 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 +0.10 59 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.58 +0.11 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.03 +0.08 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 +0.08 60 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 6.02 +0.11 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.50 +0.11 65 0 12 0
30MAR27 4.80 P 0.07 0.07 0.07 0.04 0.00 47 4 9 +4
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 47 0 15 0
30MAR27 5.00 P 0.09 0.09 0.09 0.06 0.00 47 4 441 +4
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 5.50 P 0.14 0.14 0.14 0.11 0.00 47 50 51 +50
30MAR27 5.75 P 0.00 0.00 0.00 0.15 0.00 47 0 25 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 0.00 47 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 -0.01 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 0.00 47 0 30 0
30MAR27 6.75 P 0.40 0.40 0.40 0.38 0.00 48 100 406 +100
30MAR27 7.00 P 0.00 0.00 0.00 0.45 +0.01 47 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 +0.02 47 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 +0.03 47 0 383 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.01 47 0 6,165 0
30MAR27 8.00 P 0.88 0.89 0.88 0.86 +0.03 47 55 6,423 +38
30MAR27 8.25 P 1.02 1.02 1.02 0.97 +0.02 47 105 514 +54
30MAR27 8.50 P 0.00 0.00 0.00 1.12 +0.04 48 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 1.25 +0.03 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 +0.04 47 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.59 +0.06 48 0 250 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 +0.05 48 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 +0.05 49 0 124 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 +0.06 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.50 +0.05 50 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 +0.06 51 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.33 +0.06 51 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.77 +0.07 52 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 4.22 +0.08 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.68 +0.09 54 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 5.14 +0.09 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.59 +0.08 55 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 6.08 +0.10 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 49 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 0.00 48 0 68 0
29JUN27 5.00 P 0.16 0.16 0.16 0.13 0.00 48 50 221 +32
29JUN27 5.25 P 0.00 0.00 0.00 0.17 0.00 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 0.00 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.27 0.00 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 0.00 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.41 +0.01 49 0 40 0
29JUN27 6.50 P 0.51 0.51 0.51 0.48 0.00 49 1 32 +1
29JUN27 6.75 P 0.00 0.00 0.00 0.57 +0.01 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.66 +0.01 49 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 0.76 +0.01 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.88 +0.02 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.99 +0.01 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.12 +0.02 49 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 +0.03 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.39 +0.03 50 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.54 +0.03 50 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.69 +0.03 50 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.85 +0.04 50 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 2.02 +0.04 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.19 +0.04 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.37 +0.05 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.74 +0.04 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.13 +0.05 51 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.54 +0.05 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.96 +0.06 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.40 +0.08 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.84 +0.09 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.27 +0.07 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.72 +0.08 54 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.62 - 49 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.71 +0.01 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.81 +0.01 49 0 3 0
29SEP27 7.25 P 0.00 0.00 0.00 0.92 +0.01 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.04 +0.02 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.16 +0.02 49 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.29 +0.02 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.43 +0.02 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.57 +0.03 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.72 +0.03 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.87 +0.02 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.03 +0.02 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.20 +0.03 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.37 +0.03 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.55 +0.03 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.91 +0.04 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.29 +0.07 51 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.68 +0.03 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.10 +0.04 52 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.52 +0.04 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.96 +0.05 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.41 +0.07 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.86 +0.09 54 0 0 0
TOTAL PUT 6,735 93,792 +1,685
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$ 8.455
29SEP26 4.70 C 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.96 +0.02 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.72 +0.03 48 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.47 +0.03 40 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.22 +0.03 33 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 +0.03 27 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 +0.02 20 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 +0.02 21 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.02 19 0 492 0
29SEP26 8.50 C 0.12 0.13 0.12 0.14 +0.01 20 12 999 +2
29SEP26 8.75 C 0.05 0.05 0.05 0.06 0.00 21 10 437 +10
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 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 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.98 +0.04 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.73 +0.04 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.47 +0.03 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.22 +0.01 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.00 +0.02 21 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.77 +0.02 20 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.56 +0.01 20 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.40 +0.03 21 0 365 0
29OCT26 8.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 536 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 +0.01 20 0 715 0
29OCT26 9.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 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 3.48 +0.03 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.23 +0.04 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.98 +0.04 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.73 +0.04 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.01 +0.02 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.58 +0.02 21 0 71 0
27NOV26 8.25 C 0.41 0.41 0.40 0.43 +0.03 22 45 420 -45
27NOV26 8.50 C 0.27 0.27 0.27 0.30 +0.03 22 60 531 +30
27NOV26 8.75 C 0.00 0.00 0.00 0.20 +0.02 23 0 503 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.08 +0.01 23 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 3.68 +0.03 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.58 +0.03 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.48 +0.03 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.23 +0.03 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.98 +0.04 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.73 +0.04 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.97 +0.03 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 +0.03 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 +0.03 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 +0.02 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.02 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 +0.03 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.02 20 0 150 0
30DEC26 8.25 C 0.46 0.46 0.46 0.45 +0.01 21 15 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 141 0
30DEC26 8.75 C 0.24 0.24 0.24 0.24 +0.01 22 15 105 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 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 0.02 +0.01 24 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 3.68 +0.03 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.58 +0.03 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.48 +0.03 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.23 +0.03 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.98 +0.04 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.73 +0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 +0.02 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 +0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 +0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 +0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 +0.01 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 +0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 +0.01 22 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 +0.01 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.68 +0.03 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.58 +0.03 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.48 +0.03 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.23 +0.03 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.98 +0.04 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.73 +0.04 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.76 +0.02 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.56 +0.03 23 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.36 +0.02 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.18 +0.02 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.02 +0.01 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.87 +0.01 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 +0.02 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.00 +0.02 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.80 +0.03 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.60 +0.03 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.41 +0.02 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.25 +0.02 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.97 +0.03 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
TOTAL CALL 157 15,603 -3
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 23 0 458 0
29SEP26 8.25 P 0.08 0.08 0.08 0.08 -0.01 22 10 1,018 +10
29SEP26 8.50 P 0.19 0.19 0.19 0.19 -0.01 22 10 337 +10
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 -0.02 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 -0.02 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 -0.01 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 +0.01 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 +0.01 87 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.11 +0.01 98 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 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 52 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 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 33 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 24 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 0.00 21 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 540 0
29OCT26 8.50 P 0.00 0.00 0.00 0.27 -0.02 21 0 241 0
29OCT26 8.75 P 0.42 0.43 0.42 0.43 -0.02 22 30 135 +30
29OCT26 9.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.33 -0.02 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.59 -0.01 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.11 +0.01 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.61 +0.01 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.11 +0.01 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 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 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 0.21 0.22 0.21 0.22 -0.01 22 165 308 +143
27NOV26 8.25 P 0.00 0.00 0.00 0.33 -0.02 22 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 0.47 -0.03 22 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.64 -0.03 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.84 -0.02 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.05 -0.02 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.29 -0.03 24 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.53 -0.02 26 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.77 -0.02 27 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.26 -0.02 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.75 -0.03 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.25 -0.02 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 23 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 0.11 0.11 0.11 0.11 -0.01 22 45 45 +15
30DEC26 7.75 P 0.17 0.17 0.17 0.17 -0.01 21 30 217 +15
30DEC26 8.00 P 0.24 0.26 0.24 0.26 -0.02 21 58 77 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.02 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 -0.02 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 -0.02 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.02 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 -0.02 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 -0.03 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 -0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 -0.02 33 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 33 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 23 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 0.00 0.00 0.00 0.09 0.00 22 0 48 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.96 -0.03 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 -0.03 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.36 -0.02 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.58 -0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.80 -0.03 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.28 -0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.76 -0.02 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.25 -0.03 27 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 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 23 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 0.00 0.00 0.00 0.11 -0.01 22 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 -0.01 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.05 -0.05 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 -0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.46 -0.02 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.67 -0.02 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.87 -0.03 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.31 -0.02 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.77 -0.03 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.26 -0.02 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 +0.01 23 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 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 0.00 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.57 0.00 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.69 0.00 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.15 0.00 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.33 0.00 24 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.52 -0.01 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.72 -0.01 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.93 -0.01 25 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.36 -0.03 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.80 -0.03 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.27 -0.02 25 0 0 0
TOTAL PUT 348 12,383 +225
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$ 4.520
29SEP26 3.40 C 0.00 0.00 0.00 1.13 -0.08 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.03 -0.09 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.08 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.08 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 -0.08 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.08 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.08 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 -0.08 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.07 25 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.08 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.06 21 0 34 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.03 22 0 21 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.02 22 0 85 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 85 0
29SEP26 4.90 C 0.01 0.01 0.01 0.01 0.00 25 400 944 -400
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.14 -0.08 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 -0.08 37 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 -0.08 33 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.84 -0.09 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.74 -0.09 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.65 -0.08 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.55 -0.08 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 -0.08 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 -0.08 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.29 -0.07 22 0 0 0
29OCT26 4.40 C 0.24 0.24 0.24 0.22 -0.06 21 3 3 +3
29OCT26 4.50 C 0.00 0.00 0.00 0.16 -0.05 21 0 1 0
29OCT26 4.60 C 0.13 0.13 0.13 0.12 -0.04 22 400 482 +400
29OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.03 22 0 375 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 -0.03 21 0 9 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 -0.02 23 0 104 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 759 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.96 -0.08 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.86 -0.08 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.76 -0.08 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.57 -0.08 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.49 -0.07 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 -0.08 20 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 -0.06 21 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 -0.06 21 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.16 -0.04 22 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 -0.04 22 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.09 -0.03 22 0 29 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 -0.03 21 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 263 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 -0.09 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 -0.09 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 -0.08 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.09 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.09 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.09 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.08 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.08 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.07 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.07 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.04 22 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.04 22 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.03 22 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.02 22 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 -0.09 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.09 27 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 -0.09 26 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.08 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 -0.08 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 -0.09 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.08 23 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 -0.07 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.07 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.06 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 -0.08 21 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 -0.05 22 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.04 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.05 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.04 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.04 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 557 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 115 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.24 -0.09 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.15 -0.08 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.06 -0.06 27 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.97 -0.08 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.89 -0.08 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.81 -0.07 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.73 -0.08 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 -0.07 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.59 -0.07 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 -0.06 23 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 -0.05 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 -0.05 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.38 -0.04 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.33 -0.04 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 -0.04 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.26 -0.03 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.02 24 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 147 0
29JUN27 7.25 C 0.04 0.04 0.04 0.01 0.00 25 230 793 +230
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 172 0
29SEP27 3.60 C 0.00 0.00 0.00 1.07 -0.08 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.98 -0.08 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.90 -0.08 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.83 -0.07 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.75 -0.08 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.69 -0.07 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.57 -0.05 23 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.51 -0.06 23 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.47 -0.05 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.42 -0.05 23 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 -0.05 24 0 110 0
29SEP27 4.80 C 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.31 -0.04 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.13 -0.02 25 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 1,033 50,555 +233
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,754 0
29SEP26 4.40 P 0.03 0.03 0.03 0.03 +0.01 19 50 2,046 0
29SEP26 4.50 P 0.06 0.07 0.05 0.07 +0.03 20 112 974 +97
29SEP26 4.60 P 0.12 0.12 0.12 0.13 +0.04 21 1 449 -1
29SEP26 4.70 P 0.19 0.19 0.19 0.20 +0.05 20 10 4,316 0
29SEP26 4.80 P 0.28 0.29 0.28 0.29 +0.08 23 15 729 +15
29SEP26 4.90 P 0.00 0.00 0.00 0.39 +0.08 28 0 249 0
29SEP26 5.00 P 0.47 0.47 0.47 0.48 +0.08 0 2 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.08 0 0 711 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 +0.08 0 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 796 0
29OCT26 4.20 P 0.03 0.03 0.03 0.03 +0.01 21 10 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.02 21 0 301 0
29OCT26 4.40 P 0.08 0.08 0.08 0.08 +0.02 21 123 1,186 +78
29OCT26 4.50 P 0.10 0.12 0.10 0.12 +0.03 21 4 216 +4
29OCT26 4.60 P 0.00 0.00 0.00 0.18 +0.04 22 0 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 +0.06 22 0 142 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 +0.04 20 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 +0.07 22 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 +0.09 25 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 +0.08 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 12 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 +0.01 21 0 52 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.02 21 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 +0.02 19 0 1,003 0
27NOV26 4.50 P 0.15 0.15 0.15 0.15 +0.03 20 6 109 +6
27NOV26 4.60 P 0.00 0.00 0.00 0.21 +0.04 21 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.27 +0.04 21 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 +0.05 21 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 +0.06 22 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 +0.07 21 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.02 21 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 20 0 311 0
30DEC26 4.30 P 0.10 0.10 0.09 0.10 +0.02 21 43 570 -18
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.03 21 0 1,201 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.04 21 0 8,060 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.04 21 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.04 21 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.05 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.05 21 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.05 18 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.08 22 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 +0.08 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.08 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.08 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 22 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.02 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 21 0 276 0
30MAR27 4.30 P 0.15 0.15 0.15 0.16 +0.02 21 2 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.02 21 0 46 0
30MAR27 4.50 P 0.23 0.23 0.23 0.25 +0.03 21 105 221 +69
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.03 21 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.04 21 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.04 21 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.06 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.05 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 +0.07 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.08 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.09 30 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 +0.01 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.02 22 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 +0.02 23 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 +0.03 23 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 +0.04 23 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 +0.04 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.04 22 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.03 22 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 +0.04 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 +0.06 23 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.04 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 +0.06 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 +0.06 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 +0.06 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.04 +0.06 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 +0.08 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 +0.09 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP27 3.80 P 0.14 0.14 0.14 0.14 +0.01 24 1 12 +1
29SEP27 3.90 P 0.00 0.00 0.00 0.18 +0.02 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 +0.03 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 +0.03 25 0 60 0
29SEP27 4.50 P 0.43 0.43 0.43 0.44 +0.03 25 50 93 +50
29SEP27 4.60 P 0.48 0.48 0.48 0.50 +0.04 25 2 39 +2
29SEP27 4.70 P 0.56 0.56 0.56 0.56 +0.04 25 30 30 +30
29SEP27 4.80 P 0.00 0.00 0.00 0.62 +0.04 25 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.69 +0.05 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.76 +0.05 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.94 +0.05 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.36 +0.07 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.58 +0.07 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.81 +0.08 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.05 +0.08 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.28 +0.08 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.51 +0.07 32 0 2 0
TOTAL PUT 566 56,426 +333
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$ 25.220
29SEP26 17.50 C 0.00 0.00 0.00 7.82 -0.60 95 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.33 -0.62 91 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.75 -0.70 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.26 -0.69 56 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.76 -0.69 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.26 -0.69 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.26 -0.69 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.28 -0.68 34 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 2.35 -0.64 34 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 1.53 -0.56 33 0 399 0
29SEP26 25.00 C 0.74 0.74 0.74 0.88 -0.44 33 19 541 0
29SEP26 26.00 C 0.45 0.47 0.45 0.46 -0.26 34 26 512 +16
29SEP26 27.00 C 0.22 0.22 0.22 0.21 -0.17 34 8 1,499 -8
29SEP26 28.00 C 0.12 0.13 0.12 0.08 -0.08 34 92 879 -15
29SEP26 29.00 C 0.07 0.08 0.07 0.03 -0.03 34 8 685 -8
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 478 0
29SEP26 31.00 C 0.03 0.03 0.03 0.01 0.00 40 1 422 -1
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 6.79 -0.71 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.29 -0.67 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.80 -0.71 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.33 -0.62 34 0 0 0
29OCT26 21.00 C 4.14 4.14 4.14 4.39 -0.64 34 15 15 +15
29OCT26 22.00 C 0.00 0.00 0.00 3.50 -0.58 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.70 -0.57 34 0 30 0
29OCT26 24.00 C 0.00 0.00 0.00 1.97 -0.46 33 0 60 0
29OCT26 25.00 C 1.24 1.24 1.24 1.39 -0.42 33 15 68 +15
29OCT26 26.00 C 0.91 0.91 0.91 0.97 -0.30 34 15 379 0
29OCT26 27.00 C 0.55 0.64 0.55 0.65 -0.21 35 45 401 -1
29OCT26 28.00 C 0.43 0.43 0.38 0.41 -0.17 35 143 850 +77
29OCT26 29.00 C 0.26 0.26 0.25 0.25 -0.13 35 27 529 +5
29OCT26 30.00 C 0.20 0.20 0.19 0.15 -0.08 35 34 383 +3
29OCT26 31.00 C 0.14 0.14 0.14 0.08 -0.06 34 2 610 -2
29OCT26 32.00 C 0.10 0.10 0.10 0.05 -0.03 35 15 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 107 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 31 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 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
27NOV26 18.50 C 0.00 0.00 0.00 6.89 -0.61 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.42 -0.58 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.93 -0.62 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.48 -0.61 36 0 0 0
27NOV26 21.00 C 4.33 4.33 4.33 4.59 -0.55 35 45 45 +45
27NOV26 22.00 C 0.00 0.00 0.00 3.77 -0.61 35 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.04 -0.56 36 0 53 0
27NOV26 24.00 C 2.30 2.30 2.30 2.32 -0.50 34 15 240 +15
27NOV26 25.00 C 1.72 1.72 1.72 1.79 -0.43 34 7 128 0
27NOV26 26.00 C 0.00 0.00 0.00 1.35 -0.37 35 0 142 0
27NOV26 27.00 C 1.00 1.03 1.00 1.02 -0.29 35 9 169 +9
27NOV26 28.00 C 0.00 0.00 0.00 0.76 -0.21 36 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.54 -0.17 36 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.38 -0.16 36 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.26 -0.13 36 0 158 0
27NOV26 32.00 C 0.25 0.25 0.23 0.17 -0.10 35 79 119 +64
27NOV26 33.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 52 0
30DEC26 17.50 C 0.00 0.00 0.00 7.98 -0.55 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.47 -0.67 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.03 -0.62 40 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 6.55 -0.62 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.07 -0.62 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.63 -0.53 36 0 0 0
30DEC26 21.00 C 4.58 4.58 4.58 4.75 -0.57 35 15 15 +15
30DEC26 22.00 C 0.00 0.00 0.00 3.97 -0.59 35 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 3.26 -0.55 35 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.58 -0.46 33 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 2.07 -0.40 34 0 166 0
30DEC26 26.00 C 1.64 1.64 1.64 1.65 -0.32 35 15 181 0
30DEC26 27.00 C 1.31 1.31 1.31 1.31 -0.25 35 15 378 +15
30DEC26 28.00 C 1.04 1.04 1.02 1.00 -0.23 35 45 532 +45
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.22 35 0 164 0
30DEC26 30.00 C 0.00 0.00 0.00 0.56 -0.19 35 0 139 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 -0.15 35 0 131 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.11 35 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 8.09 -0.61 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.64 -0.61 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.20 -0.60 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.77 -0.59 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.36 -0.52 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.97 -0.55 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.17 -0.50 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.49 -0.46 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.87 -0.46 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 3.34 -0.35 38 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.87 -0.32 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 -0.29 38 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 -0.25 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.77 -0.26 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.49 -0.23 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.25 -0.18 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.03 -0.18 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.87 -0.13 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 -0.13 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 -0.10 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 -0.07 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 -0.06 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 38 0
29JUN27 18.00 C 0.00 0.00 0.00 8.00 -0.46 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 7.60 -0.46 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.22 -0.43 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.85 -0.42 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.49 -0.47 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.76 -0.49 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.14 -0.44 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.57 -0.42 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.06 -0.38 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.60 -0.35 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.13 -0.39 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.68 -0.41 37 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.39 -0.37 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.20 -0.16 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.92 -0.26 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.68 -0.23 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.47 -0.21 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.28 -0.18 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.12 -0.16 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.96 -0.16 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.85 -0.12 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.73 -0.12 39 0 2 0
29JUN27 38.00 C 0.86 0.86 0.83 0.64 -0.10 39 9 53 -5
29SEP27 18.50 C 0.00 0.00 0.00 7.90 -0.42 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.53 -0.42 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.18 -0.41 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.85 -0.40 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.16 -0.49 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.59 -0.41 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.05 -0.39 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.58 -0.36 38 0 0 0
29SEP27 25.00 C 4.25 4.25 4.25 4.07 -0.41 38 15 60 +15
29SEP27 26.00 C 3.84 3.84 3.78 3.72 -0.34 38 34 90 +17
29SEP27 27.00 C 0.00 0.00 0.00 3.39 -0.29 39 0 30 0
29SEP27 28.00 C 0.00 0.00 0.00 3.09 -0.24 39 0 60 0
29SEP27 29.00 C 2.86 2.86 2.86 2.75 -0.29 39 38 68 +38
29SEP27 30.00 C 0.00 0.00 0.00 2.56 -0.20 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.31 -0.14 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 2.07 -0.21 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.87 -0.23 40 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 1.66 -0.22 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.50 -0.19 40 0 0 0
29SEP27 36.00 C 1.40 1.50 1.40 1.35 -0.18 40 6 40 +5
TOTAL CALL 812 21,372 +374
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 519 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.06 34 0 328 0
29SEP26 24.00 P 0.31 0.32 0.26 0.28 +0.14 34 71 2,071 +59
29SEP26 25.00 P 0.58 0.74 0.58 0.64 +0.26 34 156 1,360 +118
29SEP26 26.00 P 1.40 1.40 1.16 1.21 +0.40 34 192 1,076 -27
29SEP26 27.00 P 2.00 2.22 1.98 2.01 +0.56 37 95 493 -7
29SEP26 28.00 P 2.80 3.00 2.80 2.83 +0.63 33 20 933 +20
29SEP26 29.00 P 0.00 0.00 0.00 3.79 +0.68 34 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 4.79 +0.65 41 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 5.83 +0.63 56 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.82 +0.74 61 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.78 +0.68 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.86 +0.78 81 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.86 +0.78 87 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.86 +0.75 93 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.78 +0.66 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.86 +0.78 104 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.86 +0.75 109 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.86 +0.75 115 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.86 +0.78 119 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 74 0
29OCT26 21.00 P 0.13 0.13 0.13 0.09 +0.03 34 30 122 +24
29OCT26 22.00 P 0.23 0.24 0.23 0.20 +0.07 34 186 237 +172
29OCT26 23.00 P 0.00 0.00 0.00 0.40 +0.13 35 0 256 0
29OCT26 24.00 P 0.75 0.76 0.75 0.70 +0.20 35 16 220 +16
29OCT26 25.00 P 1.26 1.26 1.15 1.14 +0.29 35 8 505 +8
29OCT26 26.00 P 1.88 1.88 1.88 1.71 +0.38 36 15 927 +15
29OCT26 27.00 P 2.47 2.55 2.44 2.39 +0.46 36 60 386 -30
29OCT26 28.00 P 0.00 0.00 0.00 3.18 +0.54 37 0 360 0
29OCT26 29.00 P 0.00 0.00 0.00 4.06 +0.60 39 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.99 +0.64 42 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.92 +0.63 44 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 6.92 +0.64 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.85 +0.64 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.90 +0.69 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.86 +0.69 57 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.86 +0.70 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.85 +0.71 63 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.86 +0.63 68 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 38 0
27NOV26 21.00 P 0.28 0.29 0.28 0.24 +0.05 36 45 203 +30
27NOV26 22.00 P 0.00 0.00 0.00 0.43 +0.10 36 0 37 0
27NOV26 23.00 P 0.75 0.76 0.75 0.70 +0.15 36 33 145 +33
27NOV26 24.00 P 1.14 1.14 1.14 1.06 +0.20 36 15 189 +15
27NOV26 25.00 P 1.61 1.61 1.55 1.52 +0.27 36 17 261 +15
27NOV26 26.00 P 0.00 0.00 0.00 2.08 +0.33 37 0 368 0
27NOV26 27.00 P 0.00 0.00 0.00 2.74 +0.40 37 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 3.48 +0.46 38 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.17 +0.50 36 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.17 +0.71 41 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.09 +0.61 43 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 7.05 +0.65 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.98 +0.64 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.99 +0.70 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.97 +0.73 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.88 +0.65 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.85 +0.66 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.03 35 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.05 35 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.07 35 0 489 0
30DEC26 21.00 P 0.48 0.48 0.48 0.46 +0.10 35 30 187 -13
30DEC26 22.00 P 0.74 0.75 0.74 0.71 +0.14 35 17 729 +2
30DEC26 23.00 P 1.06 1.07 1.06 1.05 +0.19 35 3 540 +1
30DEC26 24.00 P 1.49 1.49 1.45 1.48 +0.26 36 46 455 +4
30DEC26 25.00 P 2.03 2.03 2.02 1.97 +0.30 35 17 204 +13
30DEC26 26.00 P 0.00 0.00 0.00 2.56 +0.35 36 0 258 0
30DEC26 27.00 P 3.32 3.32 3.17 3.22 +0.40 36 34 283 -22
30DEC26 28.00 P 0.00 0.00 0.00 3.88 +0.35 35 0 379 0
30DEC26 29.00 P 4.50 4.70 4.50 4.79 +0.63 38 10 265 0
30DEC26 30.00 P 0.00 0.00 0.00 5.58 +0.55 37 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 6.48 +0.55 39 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 7.36 +0.61 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.36 +0.70 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.22 +0.63 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.18 +0.66 42 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.18 +0.72 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.09 +0.67 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.13 +0.73 48 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.03 +0.65 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 +0.06 37 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 +0.08 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 +0.09 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 +0.09 37 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 +0.11 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 +0.12 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.97 +0.16 37 0 4 0
30MAR27 22.00 P 1.29 1.29 1.29 1.30 +0.18 37 15 162 +15
30MAR27 23.00 P 0.00 0.00 0.00 1.69 +0.23 37 0 66 0
30MAR27 24.00 P 2.12 2.12 2.12 2.14 +0.26 36 2 125 +2
30MAR27 25.00 P 0.00 0.00 0.00 2.66 +0.30 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.24 +0.33 37 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 3.88 +0.37 37 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 4.62 +0.46 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.37 +0.49 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.16 +0.44 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.93 +0.49 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.83 +0.57 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.70 +0.59 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.52 +0.54 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.50 +0.69 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.39 +0.67 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.30 +0.67 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.26 +0.64 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.64 +0.10 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 +0.11 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.88 +0.13 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.02 +0.15 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.16 +0.15 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.49 +0.17 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.86 +0.21 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.26 +0.22 38 0 61 0
29JUN27 24.00 P 2.76 2.82 2.76 2.77 +0.23 38 16 80 +16
29JUN27 25.00 P 0.00 0.00 0.00 3.26 +0.30 38 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 3.85 +0.31 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.49 +0.36 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.17 +0.39 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 5.89 +0.42 39 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.67 +0.48 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.40 +0.45 39 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.24 +0.49 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.03 +0.49 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.88 +0.51 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.77 +0.54 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.63 +0.54 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.56 +0.58 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.43 +0.56 40 0 15 0
29SEP27 18.50 P 1.03 1.08 1.03 1.08 +0.12 40 11 31 +11
29SEP27 19.00 P 0.00 0.00 0.00 1.23 +0.13 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.38 +0.14 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.56 +0.17 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.92 +0.17 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.31 +0.18 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.82 +0.28 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.32 +0.32 40 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 3.86 +0.30 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.43 +0.32 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.07 +0.35 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.76 +0.40 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.46 +0.40 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.13 +0.34 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.92 +0.45 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.68 +0.44 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.47 +0.44 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.35 +0.53 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.18 +0.54 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.98 +0.50 41 0 0 0
TOTAL PUT 1,160 24,844 +490
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 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 0.00 57 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 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.58 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.10 0.00 26 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 2.60 -0.01 0 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 2.11 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 -0.01 20 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 0.00 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 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 22 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 23 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 2.19 -0.01 21 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 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 -0.01 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 0.48 -0.01 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 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 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 21 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 91 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.01 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 0.52 -0.01 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 0.80 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.140
29SEP26 1.55 C 0.00 0.00 0.00 0.60 0.00 89 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 0.00 81 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.50 0.00 74 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 0.00 67 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 0.00 60 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.08 -0.01 29 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.04 -0.01 33 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 0.00 37 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 40 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 68 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 115 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 121 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 126 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 132 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 146 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 151 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 194 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.13 0.00 34 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.05 0.00 34 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.03 0.00 34 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.12 0.00 35 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.09 0.00 37 0 120 0
27NOV26 2.40 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 0.00 38 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.62 0.00 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 0.00 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.25 0.00 35 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.19 -0.01 34 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.14 0.00 33 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.11 +0.01 35 0 130 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 0.00 35 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.06 0.00 35 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 46 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 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 60 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 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 67 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 70 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.64 -0.01 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.60 -0.01 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.48 -0.01 36 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 30 0
30MAR27 2.60 C 0.11 0.11 0.11 0.10 -0.01 37 60 90 +60
30MAR27 2.70 C 0.00 0.00 0.00 0.08 -0.01 37 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 0.00 38 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.03 0.00 36 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR27 3.60 C 0.02 0.02 0.02 0.01 0.00 37 3 17 +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 40 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 43 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 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 48 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 0.68 -0.01 39 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.53 -0.01 38 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.24 +0.01 37 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.13 +0.01 37 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.11 +0.01 37 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.02 +0.01 34 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.67 -0.01 37 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.64 0.00 38 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.60 -0.01 37 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.57 -0.01 38 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.54 -0.01 38 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
TOTAL CALL 63 5,215 +63
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 72 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.01 35 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.01 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.27 +0.01 43 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 +0.01 53 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.47 +0.01 63 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.57 +0.01 71 0 0 0
29SEP26 2.80 P 0.69 0.69 0.69 0.67 +0.01 80 3 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.77 +0.01 88 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.87 +0.01 95 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.97 +0.01 102 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.07 +0.01 109 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.17 +0.01 115 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.27 +0.01 121 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.37 +0.01 127 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.47 +0.01 133 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 +0.01 139 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 +0.01 144 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.77 +0.01 149 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.87 +0.01 154 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.97 +0.01 159 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.07 +0.01 163 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.17 +0.01 168 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.27 +0.01 172 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.37 +0.01 176 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.47 +0.01 180 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.57 +0.01 184 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.67 +0.01 188 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.77 +0.01 192 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.87 +0.01 196 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.12 +0.01 205 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 48 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 33 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 0.08 +0.01 33 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 +0.01 36 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.57 +0.01 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.67 +0.01 52 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.77 +0.01 56 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.87 +0.01 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.97 +0.01 66 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.07 +0.01 70 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.17 +0.01 74 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 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 31 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 34 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 +0.01 36 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 35 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 +0.01 34 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 0.00 33 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.23 +0.01 35 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.57 +0.01 38 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.77 +0.01 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.87 +0.01 50 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.97 +0.01 54 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.07 +0.01 58 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.17 +0.01 61 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 +0.01 36 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 +0.01 36 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 34 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 +0.01 33 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 +0.01 35 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 +0.01 34 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 +0.01 37 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 +0.01 40 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.01 37 0 0 0
30DEC26 2.80 P 0.69 0.69 0.69 0.67 +0.01 37 3 15 +3
30DEC26 2.90 P 0.00 0.00 0.00 0.77 +0.01 40 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.87 +0.01 44 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 +0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.07 +0.01 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.17 +0.01 53 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.27 +0.01 56 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.37 +0.01 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.47 +0.01 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.57 +0.01 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.67 +0.01 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.77 +0.01 68 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.87 +0.01 71 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.97 +0.01 73 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.07 +0.01 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.17 +0.01 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.27 +0.01 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.37 +0.01 81 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.47 +0.01 83 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.57 +0.01 85 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.67 +0.01 86 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.77 +0.01 88 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.87 +0.01 90 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.12 +0.01 94 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 0.00 35 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 0.00 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 +0.01 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 +0.01 36 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.01 37 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.45 +0.01 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 +0.01 37 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 +0.01 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 +0.01 38 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.79 +0.01 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 +0.01 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 +0.01 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.07 +0.01 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 +0.01 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.27 +0.01 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.37 +0.01 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.47 +0.01 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 +0.01 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.67 +0.01 53 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.77 +0.01 55 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.87 +0.01 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.97 +0.01 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.07 +0.01 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.17 +0.01 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.27 +0.01 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.37 +0.01 65 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.47 +0.01 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.57 +0.01 68 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 38 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 +0.01 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 +0.02 37 0 31 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 +0.03 36 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 +0.01 35 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 +0.01 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.65 +0.01 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.82 +0.02 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 +0.01 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 +0.01 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.28 +0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.37 +0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.47 +0.01 43 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.27 +0.01 36 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.60 0.00 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.92 +0.01 38 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.01 +0.01 39 0 0 0
TOTAL PUT 6 2,453 +3
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$ 16.120
11SEP26 11.25 C 0.00 0.00 0.00 4.87 - 0 0 0 -
11SEP26 11.50 C 0.00 0.00 0.00 4.62 -0.04 0 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 4.37 -0.01 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.12 -0.05 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.37 -0.05 0 0 0 0
11SEP26 16.00 C 0.05 0.11 0.05 0.12 -0.11 0 85 0 -2
11SEP26 16.25 C 0.03 0.03 0.01 0.00 -0.09 0 28 28 +28
11SEP26 16.50 C 0.01 0.01 0.01 0.00 -0.04 0 20 22 0
11SEP26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
11SEP26 17.25 C 0.01 0.01 0.01 0.00 -0.01 0 20 73 -5
11SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
11SEP26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
11SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
11SEP26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
11SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.88 - 102 0 0 -
18SEP26 11.50 C 0.00 0.00 0.00 4.63 -0.03 96 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.38 -0.01 90 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.13 -0.04 84 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.88 -0.01 78 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.63 -0.01 73 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.38 -0.01 67 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.13 -0.01 62 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.88 -0.02 56 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.63 -0.01 51 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.38 -0.02 46 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.03 41 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.88 -0.04 36 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.63 -0.03 31 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.39 -0.02 36 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.16 -0.03 37 0 0 0
18SEP26 15.25 C 0.87 0.87 0.87 0.91 -0.06 31 2 2 +2
18SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.04 36 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.55 -0.05 37 0 0 0
18SEP26 16.00 C 0.30 0.30 0.30 0.40 -0.04 37 1 2 +1
18SEP26 16.25 C 0.26 0.26 0.26 0.28 -0.03 37 1 1 +1
18SEP26 16.50 C 0.19 0.19 0.19 0.19 -0.03 38 1 1 +1
18SEP26 16.75 C 0.10 0.10 0.10 0.12 -0.02 38 2 2 0
18SEP26 17.00 C 0.06 0.09 0.06 0.08 -0.01 39 13 26 +11
18SEP26 17.25 C 0.05 0.05 0.05 0.05 -0.01 39 7 39 +7
18SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 40 0 18 0
18SEP26 17.75 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.64 -0.01 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.14 -0.01 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.64 -0.02 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.14 -0.03 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 -0.01 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.14 -0.01 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.65 -0.01 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.17 -0.01 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.71 -0.01 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.90 -0.06 36 0 15 0
29SEP26 16.00 C 0.58 0.58 0.58 0.60 -0.04 36 19 84 -4
29SEP26 16.50 C 0.33 0.39 0.33 0.39 -0.03 38 17 293 +1
29SEP26 17.00 C 0.18 0.21 0.18 0.24 -0.01 38 19 867 +2
29SEP26 17.50 C 0.11 0.11 0.11 0.14 0.00 39 2 458 0
29SEP26 18.00 C 0.07 0.07 0.07 0.07 -0.01 38 23 464 -22
29SEP26 18.50 C 0.04 0.05 0.04 0.04 0.00 39 15 326 -11
29SEP26 19.00 C 0.03 0.03 0.03 0.02 0.00 39 47 448 +7
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 516 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 391 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 441 0
29SEP26 22.00 C 0.02 0.02 0.02 0.01 0.00 61 3 193 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 528 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 229 0
29OCT26 11.50 C 0.00 0.00 0.00 4.68 - 44 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 4.19 -0.02 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.72 0.00 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.22 -0.03 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.77 0.00 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.36 +0.01 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.96 -0.01 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.59 -0.02 39 0 4 0
29OCT26 15.50 C 1.14 1.16 1.14 1.26 -0.02 38 2 18 -1
29OCT26 16.00 C 0.86 0.92 0.86 0.98 -0.03 38 5 33 0
29OCT26 16.50 C 0.68 0.71 0.68 0.77 -0.01 39 18 116 +3
29OCT26 17.00 C 0.00 0.00 0.00 0.59 +0.01 39 0 133 0
29OCT26 17.50 C 0.44 0.44 0.44 0.44 +0.01 39 15 189 -15
29OCT26 18.00 C 0.30 0.31 0.30 0.32 +0.01 39 3 209 +3
29OCT26 18.50 C 0.00 0.00 0.00 0.23 +0.01 39 0 148 0
29OCT26 19.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 195 0
29OCT26 19.50 C 0.13 0.15 0.13 0.11 0.00 39 4 270 +2
29OCT26 20.00 C 0.11 0.11 0.11 0.08 +0.01 39 34 254 +13
29OCT26 21.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 41 0 162 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29OCT26 26.00 C 0.01 0.01 0.01 0.01 0.00 53 10 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 4.70 - 32 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 4.23 -0.06 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.77 -0.06 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.33 -0.06 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.92 -0.02 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.55 0.00 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.17 -0.03 39 0 3 0
27NOV26 15.00 C 0.00 0.00 0.00 1.87 -0.03 40 0 4 0
27NOV26 15.50 C 1.47 1.47 1.47 1.55 -0.02 40 1 10 +1
27NOV26 16.00 C 1.22 1.22 1.22 1.30 -0.02 40 1 27 +1
27NOV26 16.50 C 0.97 0.97 0.97 1.09 -0.01 41 1 22 +1
27NOV26 17.00 C 0.83 0.88 0.83 0.90 0.00 41 7 39 +7
27NOV26 17.50 C 0.00 0.00 0.00 0.74 +0.01 41 0 49 0
27NOV26 18.00 C 0.00 0.00 0.00 0.59 +0.01 41 0 87 0
27NOV26 18.50 C 0.00 0.00 0.00 0.47 +0.01 41 0 91 0
27NOV26 19.00 C 0.37 0.39 0.37 0.37 +0.01 41 16 79 0
27NOV26 19.50 C 0.00 0.00 0.00 0.29 +0.01 41 0 134 0
27NOV26 20.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 110 0
27NOV26 21.00 C 0.19 0.19 0.19 0.14 +0.01 41 30 130 -30
27NOV26 22.00 C 0.00 0.00 0.00 0.08 0.00 41 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 0.00 41 0 117 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 0.00 42 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 43 0 181 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 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 5.75 -0.04 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.26 -0.06 39 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 -0.04 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.35 -0.05 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 -0.07 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.50 -0.06 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 -0.05 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.75 -0.01 40 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 -0.01 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.11 -0.02 41 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 -0.03 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 -0.03 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.03 40 1 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.15 -0.02 41 0 630 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 -0.01 41 1 86 +1
30DEC26 18.00 C 0.81 0.81 0.81 0.83 -0.01 41 1 456 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 0.00 41 0 78 0
30DEC26 19.00 C 0.56 0.56 0.56 0.58 -0.01 41 3 192 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.01 41 0 531 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 0.00 41 0 421 0
30DEC26 21.00 C 0.32 0.33 0.32 0.27 0.00 41 4 176 0
30DEC26 22.00 C 0.25 0.26 0.25 0.18 0.00 41 7 326 +5
30DEC26 23.00 C 0.18 0.18 0.18 0.12 0.00 41 11 222 -11
30DEC26 24.00 C 0.15 0.15 0.15 0.08 0.00 41 2 137 +2
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 41 0 190 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 42 0 95 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 41 0 91 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 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 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 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 5.97 -0.03 44 0 6 0
30MAR27 11.00 C 5.58 5.58 5.58 5.56 -0.01 45 4 12 +4
30MAR27 11.50 C 0.00 0.00 0.00 5.09 -0.04 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.69 -0.03 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.30 -0.03 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.92 -0.03 42 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.57 -0.03 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.25 -0.01 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 0.00 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.65 -0.08 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.39 -0.03 41 0 250 0
30MAR27 16.00 C 0.00 0.00 0.00 2.15 -0.03 41 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 -0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.77 0.00 42 0 411 0
30MAR27 17.50 C 0.00 0.00 0.00 1.59 +0.01 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.42 +0.01 42 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.27 +0.02 42 0 310 0
30MAR27 19.00 C 1.08 1.08 1.08 1.12 +0.01 42 1 255 -1
30MAR27 19.50 C 0.00 0.00 0.00 1.00 +0.01 42 0 191 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 +0.01 42 0 957 0
30MAR27 21.00 C 0.00 0.00 0.00 0.69 +0.01 42 0 217 0
30MAR27 22.00 C 0.59 0.59 0.59 0.54 +0.01 42 1 73 +1
30MAR27 23.00 C 0.49 0.49 0.49 0.42 +0.01 42 1 81 +1
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 62 0
30MAR27 26.00 C 0.30 0.30 0.30 0.19 0.00 41 30 103 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 0.00 41 0 76 0
30MAR27 29.00 C 0.19 0.19 0.19 0.09 +0.01 42 10 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 0.00 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 0.00 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 42 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 217 0
29JUN27 11.50 C 0.00 0.00 0.00 5.26 - 43 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.88 0.00 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.61 +0.09 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.26 -0.01 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.92 -0.02 44 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.61 -0.02 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.32 -0.02 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.06 -0.01 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.80 +0.07 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.59 +0.01 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.37 +0.01 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.17 +0.02 44 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.98 +0.02 44 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.80 +0.01 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.64 +0.01 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.50 +0.02 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.36 +0.02 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.24 +0.02 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 1.02 +0.02 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.85 +0.02 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.69 +0.01 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.57 +0.01 43 0 15 0
29JUN27 25.00 C 0.62 0.62 0.62 0.47 +0.01 43 3 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 69 0
29JUN27 29.00 C 0.35 0.35 0.35 0.21 0.00 43 2 73 0
29SEP27 11.50 C 0.00 0.00 0.00 5.36 - 42 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 5.00 -0.01 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.66 -0.01 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.33 -0.01 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.04 0.00 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.74 -0.01 42 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 3.48 0.00 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.22 -0.01 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.98 -0.01 42 0 0 0
29SEP27 16.00 C 2.82 2.82 2.82 2.85 -0.01 44 25 25 +25
29SEP27 16.50 C 0.00 0.00 0.00 2.64 -0.01 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.44 0.00 44 0 1 0
29SEP27 17.50 C 0.00 0.00 0.00 2.27 0.00 44 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.10 0.00 43 0 10 0
29SEP27 18.50 C 0.00 0.00 0.00 1.93 0.00 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.79 -0.01 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.66 0.00 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.53 0.00 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.31 0.00 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.11 0.00 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.96 0.00 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 0.00 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.68 0.00 42 0 2 0
TOTAL CALL 579 22,114 +29
11SEP26 11.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
11SEP26 15.75 P 0.04 0.04 0.04 0.00 -0.03 0 45 51 +37
11SEP26 16.00 P 0.04 0.04 0.01 0.00 -0.09 0 9 21 -4
11SEP26 16.25 P 0.33 0.33 0.18 0.13 -0.08 0 9 0 -23
11SEP26 16.50 P 0.65 0.65 0.37 0.38 -0.01 0 65 0 -127
11SEP26 16.75 P 0.78 0.78 0.68 0.63 0.00 0 3 0 -21
11SEP26 17.00 P 1.05 1.05 0.88 0.88 -0.02 0 4 0 -38
11SEP26 17.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 -98
11SEP26 17.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 -13
11SEP26 17.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.88 0.00 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.38 +0.01 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.88 +0.01 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.38 +0.01 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.88 +0.01 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.38 +0.01 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 8.88 +0.01 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 9.38 +0.01 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 9.88 +0.01 0 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 - 117 0 0 -
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 14.50 P 0.02 0.02 0.02 0.01 0.00 40 1 6 +1
18SEP26 14.75 P 0.02 0.02 0.02 0.02 0.00 40 3 3 +3
18SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
18SEP26 15.25 P 0.11 0.11 0.07 0.07 0.00 39 2 7 +2
18SEP26 15.50 P 0.15 0.15 0.11 0.11 -0.01 38 37 42 +37
18SEP26 15.75 P 0.30 0.30 0.22 0.18 -0.02 38 4 10 +3
18SEP26 16.00 P 0.34 0.34 0.34 0.28 -0.02 38 1 8 +1
18SEP26 16.25 P 0.42 0.42 0.42 0.41 0.00 38 2 10 +2
18SEP26 16.50 P 0.66 0.66 0.66 0.57 0.00 39 1 4 -1
18SEP26 16.75 P 0.00 0.00 0.00 0.76 0.00 40 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.97 0.00 42 0 6 0
18SEP26 17.25 P 0.00 0.00 0.00 1.20 +0.01 45 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.40 +0.01 39 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.64 +0.01 39 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.88 0.00 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.38 +0.01 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.88 +0.01 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 7.38 +0.01 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 7.88 +0.01 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 8.38 +0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 39 0 309 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 39 0 186 0
29SEP26 15.00 P 0.20 0.20 0.15 0.15 0.00 39 7 416 +1
29SEP26 15.50 P 0.36 0.36 0.27 0.27 -0.01 37 35 315 -2
29SEP26 16.00 P 0.53 0.53 0.45 0.48 -0.01 38 26 525 +13
29SEP26 16.50 P 0.00 0.00 0.00 0.75 +0.01 38 0 711 0
29SEP26 17.00 P 1.09 1.09 1.09 1.10 -0.01 38 7 1,229 -3
29SEP26 17.50 P 1.64 1.64 1.56 1.51 -0.01 40 4 327 -3
29SEP26 18.00 P 0.00 0.00 0.00 1.96 +0.01 42 0 488 0
29SEP26 18.50 P 0.00 0.00 0.00 2.42 0.00 43 0 540 0
29SEP26 19.00 P 0.00 0.00 0.00 2.97 +0.10 57 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 +0.08 64 0 298 0
29SEP26 20.00 P 3.90 3.90 3.90 3.88 +0.01 0 1 179 -1
29SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.01 0 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 0.00 0 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.89 0.00 77 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 7.88 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.88 +0.01 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.88 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.88 +0.01 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.88 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.88 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.88 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.88 +0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.88 +0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.88 +0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.88 +0.01 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 39 0 17 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 38 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 0.00 39 0 3 0
29OCT26 14.00 P 0.17 0.17 0.17 0.17 +0.01 39 10 48 0
29OCT26 14.50 P 0.31 0.31 0.31 0.28 +0.02 39 16 107 +1
29OCT26 15.00 P 0.44 0.44 0.40 0.41 +0.01 38 2 387 +2
29OCT26 15.50 P 0.65 0.65 0.65 0.59 +0.01 38 3 137 +1
29OCT26 16.00 P 0.80 0.80 0.80 0.81 +0.02 38 3 194 -3
29OCT26 16.50 P 1.23 1.23 1.23 1.09 +0.02 39 1 222 0
29OCT26 17.00 P 1.49 1.49 1.49 1.41 +0.02 39 1 340 0
29OCT26 17.50 P 1.87 1.87 1.87 1.77 +0.01 39 1 209 0
29OCT26 18.00 P 0.00 0.00 0.00 2.16 +0.03 40 0 348 0
29OCT26 18.50 P 0.00 0.00 0.00 2.59 +0.01 41 0 204 0
29OCT26 19.00 P 0.00 0.00 0.00 3.03 +0.01 42 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.49 +0.01 43 0 121 0
29OCT26 20.00 P 4.10 4.10 4.10 3.97 +0.04 45 1 262 0
29OCT26 21.00 P 0.00 0.00 0.00 4.90 0.00 43 0 34 0
29OCT26 22.00 P 0.00 0.00 0.00 5.88 0.00 0 0 24 0
29OCT26 23.00 P 0.00 0.00 0.00 6.89 0.00 52 0 2 0
29OCT26 24.00 P 0.00 0.00 0.00 7.88 +0.01 0 0 0 -9
29OCT26 25.00 P 0.00 0.00 0.00 8.88 +0.01 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.88 +0.01 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.88 +0.01 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.88 +0.01 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.88 +0.01 0 0 0 0
27NOV26 11.50 P 0.06 0.06 0.06 0.04 - 42 1 1 -
27NOV26 12.00 P 0.00 0.00 0.00 0.06 0.00 40 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 0.00 40 0 3 0
27NOV26 13.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 2 0
27NOV26 13.50 P 0.26 0.26 0.26 0.25 +0.02 41 31 65 +31
27NOV26 14.00 P 0.38 0.38 0.35 0.35 +0.01 40 18 56 +18
27NOV26 14.50 P 0.51 0.51 0.50 0.49 +0.01 41 31 84 +31
27NOV26 15.00 P 0.69 0.69 0.67 0.65 +0.01 40 29 152 +29
27NOV26 15.50 P 0.91 0.91 0.84 0.85 +0.01 40 9 147 +9
27NOV26 16.00 P 1.19 1.19 1.08 1.09 +0.02 40 3 81 0
27NOV26 16.50 P 1.41 1.41 1.41 1.37 +0.01 40 1 124 +1
27NOV26 17.00 P 1.81 1.83 1.69 1.68 +0.02 41 7 71 +2
27NOV26 17.50 P 2.06 2.06 2.00 2.02 +0.01 41 2 101 0
27NOV26 18.00 P 0.00 0.00 0.00 2.39 +0.01 41 0 145 0
27NOV26 18.50 P 0.00 0.00 0.00 2.82 +0.10 43 0 58 0
27NOV26 19.00 P 0.00 0.00 0.00 3.24 +0.11 44 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.67 +0.06 45 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.11 +0.06 46 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.02 +0.05 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.97 +0.06 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.95 +0.06 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.88 +0.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.88 +0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.88 +0.01 0 0 3 0
27NOV26 27.00 P 0.00 0.00 0.00 10.88 +0.01 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.88 +0.01 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.88 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 12 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 41 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 0.00 41 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 0.00 41 0 109 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 40 0 35 0
30DEC26 13.00 P 0.31 0.31 0.31 0.28 0.00 41 18 55 +2
30DEC26 13.50 P 0.41 0.41 0.41 0.38 0.00 41 2 55 0
30DEC26 14.00 P 0.53 0.53 0.53 0.51 0.00 41 2 148 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 +0.01 40 0 158 0
30DEC26 15.00 P 0.88 0.88 0.88 0.83 0.00 40 1 149 +1
30DEC26 15.50 P 1.11 1.11 1.09 1.06 +0.02 40 6 215 0
30DEC26 16.00 P 1.34 1.34 1.34 1.29 +0.01 40 6 229 +5
30DEC26 16.50 P 0.00 0.00 0.00 1.58 +0.02 40 0 180 0
30DEC26 17.00 P 0.00 0.00 0.00 1.90 +0.04 41 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.22 +0.01 41 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 +0.02 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.96 +0.01 42 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 +0.06 44 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 +0.05 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.24 +0.06 44 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 +0.03 45 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 +0.07 47 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 +0.05 47 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.05 49 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.93 +0.04 51 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.88 +0.01 0 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.88 +0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.88 +0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.88 +0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.88 +0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.88 +0.01 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.88 +0.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.88 +0.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.88 +0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 +0.01 42 0 36 0
30MAR27 13.00 P 0.59 0.59 0.59 0.59 +0.01 41 5 65 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.02 41 0 60 0
30MAR27 14.00 P 0.93 0.93 0.90 0.89 +0.02 41 14 100 0
30MAR27 14.50 P 0.00 0.00 0.00 1.08 +0.03 41 0 51 0
30MAR27 15.00 P 0.00 0.00 0.00 1.28 +0.03 41 0 397 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 +0.03 41 0 305 0
30MAR27 16.00 P 1.85 1.85 1.85 1.78 +0.04 41 15 86 +15
30MAR27 16.50 P 2.03 2.03 2.03 2.05 +0.03 41 4 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.36 +0.04 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.67 +0.01 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.02 +0.01 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.42 +0.06 43 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.79 +0.04 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.18 +0.04 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.58 +0.05 43 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.40 +0.04 44 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 6.26 +0.04 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.16 +0.04 45 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.07 +0.04 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.01 +0.05 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.98 +0.06 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.96 +0.07 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.94 +0.05 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.88 0.00 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.88 +0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.88 +0.01 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.88 +0.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.88 +0.01 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.88 +0.01 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.57 - 43 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.69 0.00 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 -0.01 42 0 22 0
29JUN27 13.00 P 0.00 0.00 0.00 1.01 0.00 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 +0.02 42 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.40 +0.02 42 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.62 -0.07 42 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.86 +0.02 41 0 33 0
29JUN27 15.50 P 2.14 2.14 2.14 2.10 +0.02 41 15 171 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.38 +0.02 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.67 +0.03 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 2.97 +0.03 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.28 +0.02 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.60 +0.01 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.98 +0.03 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.34 +0.03 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.72 +0.04 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.10 +0.03 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.90 +0.04 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.72 +0.03 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.57 +0.04 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.44 +0.04 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.31 +0.02 40 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.20 +0.12 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.21 +0.02 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.13 +0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.07 +0.02 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.74 - 42 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 0.89 +0.01 42 0 3 0
29SEP27 12.50 P 0.00 0.00 0.00 1.06 0.00 42 0 64 0
29SEP27 13.00 P 0.00 0.00 0.00 1.24 +0.01 42 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.45 +0.01 42 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 1.66 +0.01 42 0 27 0
29SEP27 14.50 P 0.00 0.00 0.00 1.89 +0.01 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.14 +0.01 41 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 2.39 +0.01 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.67 0.00 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 2.96 +0.01 41 0 0 0
29SEP27 17.00 P 3.32 3.32 3.32 3.25 0.00 41 15 23 +15
29SEP27 17.50 P 0.00 0.00 0.00 3.57 0.00 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 3.90 +0.01 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.22 +0.01 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.62 +0.04 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.99 +0.04 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.35 0.00 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.23 +0.01 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.02 +0.01 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.86 +0.02 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.70 +0.01 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.57 +0.01 42 0 0 0
TOTAL PUT 539 21,911 -68
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$ 8.790
29SEP26 5.75 C 0.00 0.00 0.00 3.05 -0.09 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.80 -0.06 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.55 -0.06 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 -0.06 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.06 -0.04 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 -0.02 36 0 15 0
29SEP26 8.25 C 0.60 0.60 0.60 0.62 -0.02 33 15 15 0
29SEP26 8.50 C 0.37 0.39 0.30 0.42 -0.02 31 90 48 +15
29SEP26 8.75 C 0.21 0.24 0.20 0.28 -0.01 32 75 157 0
29SEP26 9.00 C 0.12 0.12 0.12 0.16 -0.02 31 15 280 0
29SEP26 9.25 C 0.07 0.07 0.07 0.09 -0.02 31 5 201 +5
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 34 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.32 -0.06 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.07 -0.07 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.82 -0.08 26 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 -0.05 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.38 -0.05 37 0 0 0
29OCT26 7.75 C 1.09 1.09 1.09 1.14 -0.03 32 15 15 +15
29OCT26 8.00 C 0.00 0.00 0.00 0.94 -0.03 33 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.75 -0.03 32 0 45 0
29OCT26 8.50 C 0.52 0.56 0.50 0.58 -0.03 31 75 60 +45
29OCT26 8.75 C 0.40 0.42 0.38 0.41 -0.05 29 150 90 +15
29OCT26 9.00 C 0.30 0.30 0.27 0.31 -0.03 30 120 190 +30
29OCT26 9.25 C 0.22 0.22 0.19 0.22 -0.03 30 150 299 +30
29OCT26 9.50 C 0.16 0.16 0.16 0.15 -0.04 30 15 196 +15
29OCT26 9.75 C 0.00 0.00 0.00 0.10 -0.03 30 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.82 -0.14 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.63 -0.07 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.40 -0.09 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.21 -0.09 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.04 -0.03 33 0 11 0
27NOV26 8.25 C 0.80 0.80 0.80 0.87 -0.03 33 15 29 -8
27NOV26 8.50 C 0.69 0.69 0.69 0.70 -0.04 32 15 37 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.59 -0.02 33 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.48 -0.01 34 0 60 0
27NOV26 9.25 C 0.36 0.36 0.36 0.38 -0.02 33 60 24 -27
27NOV26 9.50 C 0.30 0.30 0.30 0.30 -0.02 33 15 158 +15
27NOV26 9.75 C 0.21 0.21 0.21 0.23 -0.02 33 30 16 -29
27NOV26 10.00 C 0.18 0.18 0.17 0.18 -0.01 34 160 201 +60
27NOV26 10.50 C 0.11 0.11 0.11 0.10 -0.01 33 100 151 +100
27NOV26 11.00 C 0.00 0.00 0.00 0.06 0.00 34 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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 3.11 -0.11 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 -0.06 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.62 -0.11 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 -0.11 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 -0.07 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.10 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.72 -0.09 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.51 -0.09 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 -0.07 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 -0.03 34 0 13 0
30DEC26 8.25 C 0.96 0.96 0.96 1.01 -0.02 35 15 55 +15
30DEC26 8.50 C 0.80 0.80 0.80 0.85 -0.03 34 15 15 +2
30DEC26 8.75 C 0.00 0.00 0.00 0.71 -0.03 33 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 -0.03 34 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.04 33 0 68 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
30DEC26 9.75 C 0.30 0.30 0.30 0.33 -0.04 33 22 37 +22
30DEC26 10.00 C 0.27 0.27 0.24 0.27 -0.04 33 164 45 -6
30DEC26 10.50 C 0.18 0.18 0.15 0.17 -0.03 33 263 42 -27
30DEC26 11.00 C 0.11 0.12 0.11 0.11 -0.02 33 45 278 +15
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.94 -0.03 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.72 -0.03 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.50 -0.03 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.29 -0.03 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.09 -0.03 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.91 -0.02 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.73 -0.02 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.56 -0.02 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.40 -0.02 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.26 -0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.12 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.91 +0.02 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 0.00 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 +0.01 35 0 21 0
30MAR27 10.00 C 0.51 0.51 0.51 0.53 0.00 35 15 15 +15
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 0.00 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 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 3.00 -0.03 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.79 -0.03 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.58 -0.03 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.39 -0.02 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.20 -0.02 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.02 -0.02 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.85 -0.02 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.69 -0.02 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.54 -0.01 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 -0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.27 -0.01 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 -0.01 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.04 -0.01 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 0.00 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 0.00 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 0.00 35 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 0.00 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.55 0.00 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.35 0.00 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 0.00 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.64 -0.02 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.45 -0.03 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.27 -0.02 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.11 -0.02 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.95 -0.01 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.80 -0.01 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.65 -0.02 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.53 -0.01 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.40 -0.01 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.29 0.00 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.18 -0.01 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.08 0.00 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.00 0.00 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.91 0.00 35 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.83 0.00 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.58 0.00 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.48 +0.01 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.27 0.00 35 0 0 0
TOTAL CALL 1,659 5,385 +332
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 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 40 0 14 0
29SEP26 7.75 P 0.02 0.02 0.02 0.01 0.00 32 180 231 +180
29SEP26 8.00 P 0.05 0.05 0.05 0.03 0.00 33 3 68 -3
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 32 0 47 0
29SEP26 8.50 P 0.17 0.18 0.12 0.12 +0.01 31 289 148 +34
29SEP26 8.75 P 0.30 0.30 0.25 0.22 +0.01 31 52 124 -7
29SEP26 9.00 P 0.42 0.42 0.39 0.35 0.00 30 18 106 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.01 30 0 109 0
29SEP26 9.50 P 0.88 0.88 0.88 0.75 +0.04 32 15 181 -15
29SEP26 9.75 P 0.00 0.00 0.00 0.96 +0.03 0 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 +0.08 46 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 +0.09 61 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.26 +0.09 73 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 +0.11 89 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.09 92 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.77 +0.10 105 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.27 +0.10 114 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 +0.10 122 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 +0.09 126 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.76 +0.09 133 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.26 +0.09 140 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.76 +0.09 147 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.28 +0.11 162 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 33 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 0.00 31 0 39 0
29OCT26 8.00 P 0.12 0.14 0.12 0.10 -0.01 31 126 79 +63
29OCT26 8.25 P 0.22 0.22 0.22 0.16 -0.01 30 15 165 +15
29OCT26 8.50 P 0.30 0.30 0.29 0.25 0.00 31 60 107 +37
29OCT26 8.75 P 0.40 0.40 0.40 0.36 0.00 31 30 255 -28
29OCT26 9.00 P 0.00 0.00 0.00 0.50 0.00 31 0 218 0
29OCT26 9.25 P 0.00 0.00 0.00 0.63 -0.02 28 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 0.85 +0.02 32 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.05 +0.01 32 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.27 +0.07 33 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.76 +0.08 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.27 +0.10 48 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.78 +0.11 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.26 +0.09 60 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.77 +0.10 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.27 +0.10 73 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.77 +0.10 78 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 0.00 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 0.00 34 0 3 0
27NOV26 7.25 P 0.06 0.06 0.06 0.06 0.00 34 3 4 +3
27NOV26 7.50 P 0.10 0.10 0.10 0.09 0.00 33 60 60 +60
27NOV26 7.75 P 0.00 0.00 0.00 0.14 0.00 33 0 118 0
27NOV26 8.00 P 0.00 0.00 0.00 0.20 0.00 33 0 172 0
27NOV26 8.25 P 0.00 0.00 0.00 0.28 0.00 33 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.39 +0.02 34 0 135 0
27NOV26 8.75 P 0.00 0.00 0.00 0.49 +0.01 33 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.63 +0.01 33 0 205 0
27NOV26 9.25 P 0.00 0.00 0.00 0.78 0.00 33 0 110 0
27NOV26 9.50 P 0.00 0.00 0.00 0.95 +0.01 33 0 65 0
27NOV26 9.75 P 1.13 1.13 1.13 1.14 0.00 33 15 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.37 +0.08 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.79 +0.08 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.27 +0.08 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.78 +0.11 46 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.26 +0.09 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.77 +0.10 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.27 +0.10 60 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.77 +0.10 64 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 0.00 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 34 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 13 0
30DEC26 7.25 P 0.13 0.14 0.13 0.11 0.00 34 30 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 95 0
30DEC26 7.75 P 0.25 0.25 0.25 0.21 -0.01 33 20 97 +20
30DEC26 8.00 P 0.31 0.31 0.31 0.29 -0.01 34 15 77 +15
30DEC26 8.25 P 0.41 0.41 0.41 0.36 -0.02 33 31 86 -30
30DEC26 8.50 P 0.53 0.53 0.53 0.47 -0.01 33 30 88 +30
30DEC26 8.75 P 0.61 0.66 0.61 0.59 0.00 33 30 50 0
30DEC26 9.00 P 0.80 0.80 0.80 0.72 -0.01 33 15 42 -15
30DEC26 9.25 P 0.00 0.00 0.00 0.88 0.00 33 0 58 0
30DEC26 9.50 P 1.11 1.11 1.11 1.07 +0.02 35 13 23 +13
30DEC26 9.75 P 1.29 1.29 1.29 1.21 0.00 33 13 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 +0.08 36 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.85 +0.07 36 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.29 +0.06 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 +0.10 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.09 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 +0.10 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 +0.10 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 +0.10 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.26 +0.09 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 +0.11 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.27 +0.10 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.76 +0.09 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.28 +0.11 73 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.03 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.03 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 +0.03 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 +0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.03 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 +0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 0.00 34 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 +0.01 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.08 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.04 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.43 +0.04 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.61 +0.04 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 +0.04 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.39 +0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.82 +0.04 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.27 +0.04 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.77 +0.08 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.27 +0.09 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.77 +0.10 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.26 +0.09 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.78 +0.11 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.27 +0.10 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.76 +0.09 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.28 +0.11 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 +0.01 35 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 +0.02 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 +0.02 35 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 +0.02 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 +0.03 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.69 +0.03 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.81 +0.03 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.93 +0.03 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.06 +0.03 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.20 +0.03 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.35 +0.04 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.51 +0.04 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.67 +0.04 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.85 +0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.21 +0.04 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.60 +0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.00 +0.04 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.43 +0.05 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.86 +0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.31 +0.05 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.77 +0.05 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.26 +0.07 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.78 +0.11 41 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 +0.02 35 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.52 +0.03 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.61 +0.03 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.71 +0.03 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.82 +0.04 35 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 0.94 +0.04 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.06 +0.03 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.20 +0.04 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.34 +0.04 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.49 +0.05 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.65 +0.05 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.81 +0.04 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.98 +0.05 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.33 +0.04 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.71 +0.04 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.11 +0.05 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.52 +0.05 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.94 +0.04 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.38 +0.05 35 0 0 0
TOTAL PUT 1,063 4,721 +387
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$ 34.660
29SEP26 21.00 C 0.00 0.00 0.00 13.66 -1.24 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.67 -1.23 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.67 -1.24 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.69 -1.22 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.75 -1.17 77 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.78 -1.14 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.73 -1.21 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.77 -1.17 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.84 -1.17 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.95 -1.13 56 0 52 0
29SEP26 31.00 C 3.76 3.76 3.76 4.11 -1.09 56 11 11 +11
29SEP26 32.00 C 3.02 3.04 3.02 3.35 -1.04 56 75 75 +75
29SEP26 33.00 C 2.22 2.22 2.19 2.68 -0.93 56 20 20 +19
29SEP26 34.00 C 1.88 1.88 1.80 2.09 -0.84 56 4 122 +2
29SEP26 35.00 C 0.00 0.00 0.00 1.58 -0.68 55 0 122 0
29SEP26 36.00 C 0.88 1.05 0.88 1.16 -0.64 55 40 165 +20
29SEP26 37.00 C 0.72 0.79 0.72 0.85 -0.50 55 2 175 0
29SEP26 38.00 C 0.48 0.57 0.48 0.62 -0.41 56 146 575 +103
29SEP26 39.00 C 0.36 0.37 0.30 0.42 -0.33 55 130 342 -7
29SEP26 40.00 C 0.26 0.27 0.21 0.29 -0.26 55 112 1,107 +27
29SEP26 41.00 C 0.17 0.18 0.15 0.20 -0.20 56 35 167 +5
29SEP26 42.00 C 0.11 0.11 0.11 0.14 -0.14 57 107 606 +107
29SEP26 43.00 C 0.10 0.12 0.10 0.09 -0.11 56 32 261 -4
29SEP26 44.00 C 0.05 0.05 0.05 0.06 -0.07 57 15 553 -15
29SEP26 45.00 C 0.07 0.07 0.07 0.04 -0.05 57 20 504 -20
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 339 0
29SEP26 48.00 C 0.03 0.03 0.03 0.01 -0.02 58 62 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 148 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 165 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 171 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 174 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 177 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 8.19 -1.15 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.37 -1.12 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.54 -1.12 59 0 0 0
29OCT26 30.00 C 5.17 5.17 5.17 5.80 -0.99 59 15 65 +15
29OCT26 31.00 C 4.69 4.73 4.69 5.11 -0.94 59 30 30 +30
29OCT26 32.00 C 4.08 4.08 4.08 4.48 -0.87 59 30 30 +30
29OCT26 33.00 C 3.42 3.42 3.42 3.90 -0.81 59 15 75 +15
29OCT26 34.00 C 3.04 3.05 3.03 3.32 -0.81 58 46 78 +35
29OCT26 35.00 C 2.64 2.64 2.56 2.85 -0.71 58 80 132 +80
29OCT26 36.00 C 2.38 2.38 2.38 2.43 -0.66 58 1 180 0
29OCT26 37.00 C 2.05 2.05 2.05 2.05 -0.61 58 2 152 0
29OCT26 38.00 C 0.00 0.00 0.00 1.76 -0.52 59 0 203 0
29OCT26 39.00 C 1.29 1.29 1.29 1.46 -0.49 58 3 136 0
29OCT26 40.00 C 1.16 1.16 1.15 1.23 -0.42 59 15 500 0
29OCT26 41.00 C 0.00 0.00 0.00 1.07 -0.37 60 0 653 0
29OCT26 42.00 C 0.00 0.00 0.00 0.90 -0.32 60 0 243 0
29OCT26 43.00 C 0.00 0.00 0.00 0.73 -0.29 59 0 4,164 0
29OCT26 44.00 C 0.51 0.51 0.51 0.61 -0.24 60 3 660 0
29OCT26 45.00 C 0.47 0.47 0.47 0.51 -0.20 60 49 1,085 0
29OCT26 46.00 C 0.00 0.00 0.00 0.42 -0.17 60 0 384 0
29OCT26 47.00 C 0.00 0.00 0.00 0.34 -0.14 60 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.28 -0.12 60 0 122 0
29OCT26 49.00 C 0.00 0.00 0.00 0.22 -0.11 59 0 123 0
29OCT26 50.00 C 0.00 0.00 0.00 0.18 -0.09 60 0 184 0
29OCT26 52.50 C 0.00 0.00 0.00 0.11 -0.05 60 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.04 59 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.02 61 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 443 0
27NOV26 27.00 C 0.00 0.00 0.00 8.62 -1.17 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.86 -1.11 59 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 7.16 -1.03 60 0 0 0
27NOV26 30.00 C 5.76 5.76 5.76 6.42 -1.00 59 15 15 +15
27NOV26 31.00 C 5.43 5.43 5.43 5.79 -0.88 59 15 15 +15
27NOV26 32.00 C 4.86 4.86 4.64 5.20 -1.04 59 45 45 +45
27NOV26 33.00 C 4.26 4.41 4.26 4.63 -0.83 58 30 45 +30
27NOV26 34.00 C 0.00 0.00 0.00 4.13 -0.76 58 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 3.68 -0.69 58 0 81 0
27NOV26 36.00 C 0.00 0.00 0.00 3.28 -0.60 59 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 2.86 -0.66 58 0 45 0
27NOV26 38.00 C 2.29 2.56 2.29 2.57 -0.54 59 23 23 +8
27NOV26 39.00 C 0.00 0.00 0.00 2.28 -0.55 59 0 80 0
27NOV26 40.00 C 1.93 1.94 1.93 1.98 -0.53 59 21 154 0
27NOV26 41.00 C 1.73 1.73 1.73 1.78 -0.44 60 10 204 0
27NOV26 42.00 C 1.40 1.55 1.39 1.55 -0.41 59 140 329 +99
27NOV26 43.00 C 0.00 0.00 0.00 1.27 -0.45 58 0 88 0
27NOV26 44.00 C 0.00 0.00 0.00 1.14 -0.37 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.97 -0.31 58 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.85 -0.27 58 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.75 -0.23 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.66 -0.20 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.57 -0.17 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.50 -0.15 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.34 -0.13 59 0 25 0
27NOV26 55.00 C 0.00 0.00 0.00 0.23 -0.10 59 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 9.09 -1.08 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.36 -1.07 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.56 -1.14 56 0 0 0
30DEC26 30.00 C 6.34 6.34 6.34 6.91 -1.07 56 50 374 +50
30DEC26 31.00 C 6.05 6.05 6.05 6.31 -1.02 56 15 15 +15
30DEC26 32.00 C 5.42 5.42 5.42 5.76 -0.95 56 15 95 +15
30DEC26 33.00 C 5.02 5.02 5.02 5.33 -0.83 58 15 45 +15
30DEC26 34.00 C 0.00 0.00 0.00 4.87 -0.72 58 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.43 -0.67 58 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 4.03 -0.66 58 0 90 0
30DEC26 37.00 C 0.00 0.00 0.00 3.51 -0.77 57 0 77 0
30DEC26 38.00 C 2.98 2.98 2.98 3.32 -0.55 59 15 22 +7
30DEC26 39.00 C 0.00 0.00 0.00 3.01 -0.55 59 0 68 0
30DEC26 40.00 C 2.44 2.62 2.44 2.73 -0.48 59 60 61 -43
30DEC26 41.00 C 0.00 0.00 0.00 2.46 -0.50 59 0 272 0
30DEC26 42.00 C 0.00 0.00 0.00 2.21 -0.45 59 0 244 0
30DEC26 43.00 C 0.00 0.00 0.00 1.88 -0.56 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 1.71 -0.49 58 0 923 0
30DEC26 45.00 C 0.00 0.00 0.00 1.55 -0.43 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 -0.35 58 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 1.27 -0.29 59 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 1.11 -0.30 58 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 1.02 -0.24 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.91 -0.22 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.69 -0.18 59 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.15 58 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.13 58 0 2,575 0
30DEC26 60.00 C 0.39 0.39 0.39 0.29 -0.10 59 3 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.08 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.06 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.05 58 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.04 58 0 654 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.03 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.03 58 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.02 59 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 9.94 -1.24 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.33 -1.17 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.75 -1.10 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.21 -1.04 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.68 -0.98 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.31 -0.82 57 0 0 0
30MAR27 33.00 C 7.64 7.64 7.64 6.94 -0.70 58 2 2 +2
30MAR27 34.00 C 0.00 0.00 0.00 6.47 -0.66 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.06 -0.78 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.68 -0.64 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 5.32 -0.61 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.98 -0.64 59 0 14 0
30MAR27 39.00 C 4.31 4.31 4.31 4.67 -0.61 59 15 175 0
30MAR27 40.00 C 4.03 4.03 3.96 4.38 -0.58 59 30 258 0
30MAR27 41.00 C 0.00 0.00 0.00 4.10 -0.54 59 0 145 0
30MAR27 42.00 C 0.00 0.00 0.00 3.62 -0.71 57 0 138 0
30MAR27 43.00 C 3.30 3.30 3.30 3.41 -0.63 58 15 201 0
30MAR27 44.00 C 0.00 0.00 0.00 3.16 -0.61 57 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 2.97 -0.55 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.78 -0.51 58 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 2.61 -0.45 58 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 2.49 -0.37 59 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.32 -0.27 59 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.16 -0.25 59 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.81 -0.22 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.51 -0.19 59 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.26 -0.17 59 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 1.05 -0.15 59 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.88 -0.16 59 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.74 -0.13 59 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 -0.09 59 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.52 -0.08 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.44 -0.08 59 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 -0.07 59 0 585 0
30MAR27 77.50 C 0.00 0.00 0.00 0.31 -0.06 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 -0.05 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.22 -0.04 58 0 47 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 -0.04 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 -0.03 59 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 -0.03 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.03 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.02 59 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 10.94 -1.20 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.37 -1.16 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.85 -1.09 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.31 -1.07 56 0 0 0
29JUN27 31.00 C 8.68 8.68 8.68 8.83 -1.03 56 15 17 +14
29JUN27 32.00 C 8.15 8.15 8.15 8.37 -1.00 56 15 15 +15
29JUN27 33.00 C 0.00 0.00 0.00 7.94 -0.95 57 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 7.54 -0.92 57 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.16 -0.88 57 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 6.97 -0.68 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 6.63 -0.66 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 6.31 -0.63 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 6.01 -0.61 60 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 5.57 -0.73 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 5.20 -0.82 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.97 -0.79 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 4.71 -0.56 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 4.50 -0.53 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 4.31 -0.49 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 4.11 -0.48 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.92 -0.47 59 0 206 0
29JUN27 48.00 C 4.08 4.08 4.08 3.74 -0.47 60 12 200 +12
29JUN27 49.00 C 0.00 0.00 0.00 3.56 -0.42 60 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.38 -0.41 60 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 2.93 -0.41 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.59 -0.33 59 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 2.26 -0.33 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 -0.27 59 0 424 0
29JUN27 62.50 C 0.00 0.00 0.00 1.75 -0.25 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.52 -0.25 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.35 -0.19 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 1.19 -0.19 59 0 101 0
29JUN27 72.50 C 0.00 0.00 0.00 1.04 -0.18 59 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 0.93 -0.13 59 0 201 0
29JUN27 77.50 C 0.00 0.00 0.00 0.82 -0.13 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.71 -0.14 59 0 294 0
29JUN27 82.50 C 0.00 0.00 0.00 0.64 -0.10 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.57 -0.09 59 0 105 0
29JUN27 87.50 C 0.88 0.88 0.88 0.50 -0.09 59 50 281 +50
29SEP27 27.00 C 0.00 0.00 0.00 11.79 -1.18 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.30 -1.12 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.81 -1.07 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.32 -1.06 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.87 -1.02 57 0 0 0
29SEP27 32.00 C 9.21 9.21 9.21 9.46 -0.99 57 15 15 +15
29SEP27 33.00 C 0.00 0.00 0.00 9.24 -0.80 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.86 -0.77 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.49 -0.75 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.15 -0.72 59 0 0 0
29SEP27 37.00 C 7.40 7.40 7.40 7.66 -0.87 58 3 3 0
29SEP27 38.00 C 0.00 0.00 0.00 7.52 -0.67 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.23 -0.64 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.95 -0.63 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 6.71 -0.59 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.41 -0.63 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.18 -0.59 60 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.78 -0.71 60 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.56 -0.53 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.35 -0.51 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.16 -0.52 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 4.95 -0.53 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.76 -0.50 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.55 -0.48 60 0 0 0
TOTAL CALL 1,744 69,409 +907
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 80 0
29SEP26 27.00 P 0.13 0.13 0.11 0.04 +0.02 58 196 269 +170
29SEP26 28.00 P 0.14 0.24 0.14 0.07 +0.02 56 278 269 +38
29SEP26 29.00 P 0.30 0.30 0.30 0.14 +0.05 57 180 340 +105
29SEP26 30.00 P 0.40 0.46 0.40 0.25 +0.09 56 142 834 +105
29SEP26 31.00 P 0.66 0.70 0.66 0.42 +0.14 56 286 1,060 +173
29SEP26 32.00 P 0.96 1.05 0.78 0.67 +0.21 57 173 1,102 +173
29SEP26 33.00 P 1.34 1.34 1.15 1.00 +0.30 57 81 576 +5
29SEP26 34.00 P 1.80 1.95 1.74 1.43 +0.41 57 76 145 +35
29SEP26 35.00 P 2.33 2.59 1.90 1.91 +0.51 56 85 291 -39
29SEP26 36.00 P 0.00 0.00 0.00 2.49 +0.59 56 0 3,512 0
29SEP26 37.00 P 3.00 3.00 3.00 3.17 +0.71 56 2 396 +2
29SEP26 38.00 P 4.20 4.20 4.20 3.92 +0.81 56 5 323 -5
29SEP26 39.00 P 0.00 0.00 0.00 4.73 +0.89 56 0 433 0
29SEP26 40.00 P 6.23 6.23 6.23 5.60 +0.97 56 2 351 -2
29SEP26 41.00 P 0.00 0.00 0.00 6.50 +1.03 56 0 293 0
29SEP26 42.00 P 8.05 8.05 8.03 7.43 +1.08 55 80 269 -17
29SEP26 43.00 P 9.15 9.15 9.15 8.38 +1.06 54 20 160 -20
29SEP26 44.00 P 10.50 10.50 10.50 9.36 +1.10 55 20 120 0
29SEP26 45.00 P 0.00 0.00 0.00 10.37 +1.16 61 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 11.36 +1.18 64 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 12.36 +1.20 68 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 13.36 +1.20 71 0 78 -9
29SEP26 49.00 P 0.00 0.00 0.00 14.36 +1.24 75 0 40 -25
29SEP26 50.00 P 0.00 0.00 0.00 15.36 +1.24 79 0 68 -179
29SEP26 52.50 P 0.00 0.00 0.00 17.86 +1.23 88 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 20.36 +1.23 96 0 15 -31
29SEP26 57.50 P 23.91 23.92 23.84 22.86 +1.19 104 15 135 0
29SEP26 60.00 P 0.00 0.00 0.00 25.36 +1.19 112 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 27.86 +1.19 119 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 30.35 +1.18 121 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 32.84 +1.22 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 35.35 +1.23 133 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.86 +1.23 144 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.36 +1.23 150 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 42.85 +1.22 150 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 45.34 +1.21 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.84 +1.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.36 +1.22 171 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.86 +1.24 176 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.36 +1.24 181 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 57.86 +1.24 185 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.36 +1.24 190 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 62.86 +1.24 194 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 65.36 +1.24 198 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 67.86 +1.24 202 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 70.36 +1.24 206 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 72.86 +1.20 210 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 75.36 +1.20 214 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 77.86 +1.23 217 0 0 0
29OCT26 27.00 P 0.62 0.62 0.59 0.41 +0.11 60 30 138 0
29OCT26 28.00 P 0.00 0.00 0.00 0.57 +0.14 60 0 40 0
29OCT26 29.00 P 0.89 0.89 0.89 0.79 +0.19 60 15 160 +15
29OCT26 30.00 P 1.33 1.33 1.30 1.06 +0.25 60 6 155 +6
29OCT26 31.00 P 1.57 1.74 1.57 1.38 +0.32 60 30 585 0
29OCT26 32.00 P 1.93 2.15 1.93 1.74 +0.39 60 73 436 +28
29OCT26 33.00 P 2.62 2.62 2.55 2.17 +0.47 61 30 145 0
29OCT26 34.00 P 3.00 3.00 3.00 2.56 +0.45 59 35 155 +35
29OCT26 35.00 P 2.80 3.27 2.80 3.12 +0.52 59 101 264 +64
29OCT26 36.00 P 0.00 0.00 0.00 3.71 +0.60 60 0 676 0
29OCT26 37.00 P 0.00 0.00 0.00 4.34 +0.66 60 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 5.00 +0.77 59 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 5.72 +0.79 59 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 6.55 +0.90 61 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 7.39 +1.01 62 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 8.20 +1.03 62 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 9.06 +1.07 63 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 9.98 +1.16 65 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 10.88 +1.06 65 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 11.76 +1.05 65 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 12.65 +1.04 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 13.59 +1.06 64 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 14.56 +1.12 66 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 15.43 +1.04 60 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 17.90 +1.12 64 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 20.37 +1.15 66 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 22.91 +1.24 76 0 6 -1
29OCT26 60.00 P 0.00 0.00 0.00 25.36 +1.18 75 0 1 -15
29OCT26 62.50 P 0.00 0.00 0.00 27.86 +1.18 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.36 +1.18 84 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.86 +1.18 88 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.36 +1.19 92 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.86 +1.20 96 0 0 0
27NOV26 27.00 P 1.00 1.00 1.00 0.79 +0.16 59 21 26 +21
27NOV26 28.00 P 0.00 0.00 0.00 1.02 +0.18 59 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.31 +0.26 60 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.63 +0.31 59 0 102 0
27NOV26 31.00 P 2.36 2.36 2.05 1.99 +0.37 60 450 454 +450
27NOV26 32.00 P 2.83 2.83 2.83 2.42 +0.44 60 15 20 +15
27NOV26 33.00 P 3.07 3.30 2.95 2.86 +0.48 60 383 383 +33
27NOV26 34.00 P 0.00 0.00 0.00 3.35 +0.49 59 0 15 0
27NOV26 35.00 P 4.01 4.02 4.01 3.78 +0.43 58 100 404 +99
27NOV26 36.00 P 0.00 0.00 0.00 4.47 +0.59 60 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 5.09 +0.63 60 0 80 0
27NOV26 38.00 P 6.24 6.24 5.69 5.69 +0.83 59 40 355 +15
27NOV26 39.00 P 0.00 0.00 0.00 6.48 +0.82 60 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 7.19 +0.85 60 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 7.95 +0.87 61 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 8.74 +0.91 60 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 9.53 +0.92 60 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 10.41 +0.99 61 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.27 +1.03 62 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.17 +1.08 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.09 +1.14 64 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.99 +1.16 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.94 +1.22 65 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 15.86 +1.24 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.14 +1.21 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.45 +1.17 61 0 0 0
30DEC26 27.00 P 1.36 1.36 1.22 1.20 +0.17 59 105 401 +101
30DEC26 28.00 P 1.64 1.64 1.64 1.45 +0.18 58 20 23 +20
30DEC26 29.00 P 1.99 1.99 1.99 1.76 +0.29 58 120 311 +120
30DEC26 30.00 P 2.35 2.35 2.35 2.11 +0.33 58 20 105 +20
30DEC26 31.00 P 2.88 2.88 2.81 2.51 +0.38 58 55 89 +55
30DEC26 32.00 P 3.35 3.37 2.96 2.94 +0.43 58 34 55 +30
30DEC26 33.00 P 3.87 3.87 3.87 3.42 +0.48 58 15 161 0
30DEC26 34.00 P 4.25 4.43 4.25 3.94 +0.54 58 18 35 0
30DEC26 35.00 P 4.60 4.60 4.60 4.50 +0.53 59 5 115 0
30DEC26 36.00 P 5.20 5.20 5.20 5.09 +0.57 59 20 129 +20
30DEC26 37.00 P 0.00 0.00 0.00 5.82 +0.75 60 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 6.38 +0.51 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 7.19 +0.89 61 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 7.92 +0.97 61 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 8.68 +0.97 62 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 9.31 +0.87 60 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 10.26 +1.01 63 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 11.07 +1.08 63 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 11.89 +1.10 63 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 12.77 +1.16 64 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 13.63 +1.18 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 14.54 +1.24 65 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 15.22 +1.06 62 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 16.13 +1.10 62 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 18.39 +1.11 63 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 20.70 +1.13 62 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 23.18 +1.27 66 0 2,475 0
30DEC26 60.00 P 26.45 26.45 26.45 25.60 +1.31 67 10 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 27.92 +1.22 63 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 30.44 +1.26 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 32.92 +1.24 70 0 316 0
30DEC26 70.00 P 36.20 36.20 36.20 35.36 +1.19 68 2 279 0
30DEC26 72.50 P 0.00 0.00 0.00 37.86 +1.20 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.36 +1.23 73 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.85 +1.22 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.34 +1.21 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.84 +1.20 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.36 +1.22 84 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.86 +1.24 86 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.36 +1.24 88 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.86 +1.24 91 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.36 +1.24 93 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 62.86 +1.24 95 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 65.36 +1.24 97 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 67.86 +1.24 99 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 70.36 +1.24 101 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 72.86 +1.20 103 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 75.36 +1.20 105 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.02 +1.39 119 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.10 +0.21 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.45 +0.24 57 0 2 0
30MAR27 29.00 P 2.91 2.91 2.91 2.83 +0.32 57 2 119 +2
30MAR27 30.00 P 2.98 2.98 2.98 3.25 +0.38 57 5 162 +4
30MAR27 31.00 P 0.00 0.00 0.00 3.70 +0.40 57 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.19 +0.43 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.71 +0.46 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.26 +0.50 58 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.84 +0.53 58 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 6.41 +0.53 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 7.05 +0.57 58 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 7.71 +0.65 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 8.40 +0.69 58 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 9.23 +0.84 60 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 9.96 +0.89 60 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 10.70 +0.91 60 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 11.48 +0.96 61 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 12.27 +0.99 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 13.07 +1.06 61 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 13.91 +1.07 62 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 14.75 +1.11 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 15.61 +1.12 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 16.46 +1.17 63 0 30 0
30MAR27 50.00 P 17.73 17.73 17.73 17.32 +1.16 64 20 88 0
30MAR27 52.50 P 0.00 0.00 0.00 19.51 +1.24 64 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 21.75 +1.29 65 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 24.03 +1.32 66 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 26.35 +1.37 67 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 28.36 +1.07 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 30.69 +1.06 62 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 33.11 +1.13 62 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 35.53 +1.17 63 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 37.97 +1.19 63 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 40.41 +1.20 63 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 42.89 +1.23 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.37 +1.24 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.86 +1.22 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.36 +1.22 68 0 0 -15
30MAR27 87.50 P 0.00 0.00 0.00 52.86 +1.24 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.36 +1.24 72 0 0 -15
30MAR27 92.50 P 0.00 0.00 0.00 57.86 +1.24 74 0 0 -15
30MAR27 95.00 P 0.00 0.00 0.00 60.36 +1.24 75 0 0 -15
30MAR27 97.50 P 0.00 0.00 0.00 62.86 +1.24 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 65.36 +1.24 79 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 67.86 +1.24 80 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 70.36 +1.24 82 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 72.86 +1.20 83 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 75.36 +1.20 85 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.02 +1.39 95 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.99 +0.26 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.42 +0.30 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.83 +0.35 58 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 +0.38 58 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.79 +0.42 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.31 +0.46 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 5.83 +0.47 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 6.42 +0.52 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 7.01 +0.51 58 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 7.63 +0.55 58 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.28 +0.59 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.94 +0.62 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 9.62 +0.64 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.21 +0.55 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 11.21 +0.91 61 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 11.95 +0.91 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 12.69 +0.91 62 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 13.46 +0.93 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.20 +0.92 61 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.02 +0.97 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.78 +0.95 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.63 +1.01 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.45 +1.03 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 18.29 +1.06 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 20.40 +1.09 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 22.57 +1.15 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.78 +1.20 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.02 +1.26 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 29.25 +1.23 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 31.55 +1.26 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.93 +1.35 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.02 +1.12 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.30 +1.05 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.72 +1.11 63 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.20 +1.22 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.54 +1.15 63 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.98 +1.19 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.44 +1.21 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.90 +1.22 64 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.74 +0.28 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.20 +0.35 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.66 +0.35 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.17 +0.41 58 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.66 +0.44 58 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.21 +0.50 58 0 139 0
29SEP27 33.00 P 0.00 0.00 0.00 6.79 +0.55 58 0 122 0
29SEP27 34.00 P 0.00 0.00 0.00 7.38 +0.60 59 0 42 0
29SEP27 35.00 P 0.00 0.00 0.00 8.01 +0.69 59 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 8.66 +0.55 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.25 +0.54 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 9.95 +0.60 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.64 +0.62 60 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 11.26 +0.56 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 11.97 +0.76 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.69 +0.78 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.68 +1.05 61 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.40 +0.83 62 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.21 +0.88 62 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.98 +0.90 62 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.78 +0.92 62 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.53 +0.89 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.34 +0.91 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.16 +0.93 63 0 0 0
TOTAL PUT 3,421 39,997 +1,556
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$ 32.780
29SEP26 18.50 C 0.00 0.00 0.00 14.31 +0.70 88 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.81 +0.70 82 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.31 +0.70 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.81 +0.70 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.81 +0.70 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.81 +0.70 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.81 +0.69 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.82 +0.70 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.82 +0.70 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.82 +0.70 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.82 +0.70 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.82 +0.73 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.83 +0.67 24 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.87 +0.63 25 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.98 +0.50 25 0 3 0
29SEP26 32.00 C 0.86 0.86 0.86 1.20 +0.36 24 15 78 0
29SEP26 33.00 C 0.44 0.49 0.42 0.66 +0.25 25 80 368 +28
29SEP26 34.00 C 0.19 0.31 0.19 0.31 +0.13 25 19 475 0
29SEP26 35.00 C 0.12 0.14 0.12 0.14 +0.07 26 35 2,890 +9
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 956 0
29SEP26 37.00 C 0.04 0.04 0.04 0.02 +0.01 27 100 1,722 +100
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 695 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 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 14.35 +0.70 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.86 +0.70 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.36 +0.70 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.86 +0.70 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.86 +0.70 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.87 +0.70 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.87 +0.70 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.88 +0.70 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.85 +0.66 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.89 +0.68 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.91 +0.68 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.82 +0.53 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.03 +0.57 26 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.17 +0.64 26 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 2.38 +0.45 25 0 95 0
29OCT26 32.00 C 1.41 1.41 1.41 1.72 +0.35 25 10 115 +10
29OCT26 33.00 C 0.00 0.00 0.00 1.19 +0.26 25 0 550 0
29OCT26 34.00 C 0.66 0.66 0.60 0.79 +0.19 26 45 489 +45
29OCT26 35.00 C 0.00 0.00 0.00 0.51 +0.15 26 0 813 0
29OCT26 36.00 C 0.31 0.32 0.30 0.32 +0.11 26 27 1,324 +18
29OCT26 37.00 C 0.15 0.21 0.15 0.19 +0.07 26 53 320 -3
29OCT26 38.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 177 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 400 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 914 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.91 - 38 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 11.91 +0.69 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.92 +0.70 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.96 +0.66 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.99 +0.77 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.02 +0.76 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.03 +0.74 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.03 +0.63 26 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.15 +0.62 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.27 +0.55 27 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.51 +0.51 28 0 25 0
27NOV26 31.00 C 0.00 0.00 0.00 2.78 +0.44 27 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.15 +0.34 27 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 1.64 +0.30 27 0 270 0
27NOV26 34.00 C 1.09 1.09 1.09 1.22 +0.24 27 13 245 0
27NOV26 35.00 C 0.00 0.00 0.00 0.89 +0.18 27 0 336 0
27NOV26 36.00 C 0.00 0.00 0.00 0.65 +0.14 27 0 203 0
27NOV26 37.00 C 0.00 0.00 0.00 0.46 +0.11 28 0 139 0
27NOV26 38.00 C 0.00 0.00 0.00 0.32 +0.08 28 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.22 +0.06 28 0 47 0
27NOV26 40.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.45 +0.70 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.95 +0.70 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.46 +0.70 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.96 +0.70 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.97 +0.68 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.92 +0.45 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.96 +0.48 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.99 +0.52 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.02 +0.45 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.06 +0.42 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.08 +0.35 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.41 +0.64 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.61 +0.61 29 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.88 +0.55 29 0 15 0
30DEC26 31.00 C 2.84 2.84 2.84 3.13 +0.42 27 15 172 +15
30DEC26 32.00 C 2.22 2.22 2.22 2.56 +0.39 28 10 254 0
30DEC26 33.00 C 0.00 0.00 0.00 2.07 +0.35 28 0 391 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 +0.33 28 0 267 0
30DEC26 35.00 C 0.00 0.00 0.00 1.30 +0.28 28 0 614 0
30DEC26 36.00 C 0.00 0.00 0.00 1.01 +0.23 28 0 634 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 +0.19 28 0 266 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 +0.15 28 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 +0.13 28 0 166 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.12 29 0 74 0
30DEC26 41.00 C 0.21 0.21 0.21 0.25 +0.09 29 10 110 +10
30DEC26 42.00 C 0.00 0.00 0.00 0.18 +0.07 29 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.05 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.59 +0.70 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.10 +0.51 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.61 +0.65 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.12 +0.59 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.10 +0.58 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.15 +0.49 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.21 +0.61 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.29 +0.44 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.39 +0.48 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.52 +0.51 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.63 +0.42 26 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.85 +0.43 26 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.24 +0.64 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.56 +0.54 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.93 +0.42 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.36 +0.38 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.86 +0.35 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.43 +0.31 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.04 +0.30 28 0 159 0
30MAR27 36.00 C 1.49 1.49 1.49 1.71 +0.24 28 20 231 +20
30MAR27 37.00 C 0.00 0.00 0.00 1.43 +0.23 28 0 51 0
30MAR27 38.00 C 1.10 1.10 1.10 1.19 +0.19 28 1 43 +1
30MAR27 39.00 C 0.00 0.00 0.00 0.98 +0.16 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 +0.15 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 +0.14 28 0 113 0
30MAR27 42.00 C 0.57 0.57 0.57 0.55 +0.12 28 60 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.43 +0.09 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 +0.08 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.28 +0.07 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 +0.06 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 +0.05 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.67 +0.70 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.18 +0.59 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.70 +0.69 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.22 +0.69 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.26 +0.68 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.33 +0.67 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.41 +0.68 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.51 +0.56 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.65 +0.55 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 7.82 +0.47 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.04 +0.43 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.32 +0.60 28 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.65 +0.44 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.98 +0.40 28 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.39 +0.38 28 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.92 +0.42 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.43 +0.40 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.96 +0.34 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.61 +0.40 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.25 +0.32 29 0 257 0
29JUN27 37.00 C 0.00 0.00 0.00 1.95 +0.30 29 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.68 +0.28 29 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.43 +0.24 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.22 +0.22 29 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.04 +0.19 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.88 +0.17 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 +0.15 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.63 +0.13 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.53 +0.11 28 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 0.44 +0.09 28 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.37 +0.08 28 0 12 0
29JUN27 48.00 C 0.41 0.41 0.41 0.30 +0.06 28 30 30 +30
29SEP27 20.00 C 0.00 0.00 0.00 13.26 - 30 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 12.33 +0.67 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.42 +0.65 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.55 +0.65 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.70 +0.62 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.89 +0.60 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.12 +0.58 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.40 +0.55 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.71 +0.50 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.04 +0.47 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.41 +0.43 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.87 +0.40 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.33 +0.39 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.88 +0.38 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.45 +0.32 29 0 0 0
29SEP27 35.00 C 2.87 2.87 2.87 3.10 +0.31 29 60 60 +60
29SEP27 36.00 C 0.00 0.00 0.00 2.77 +0.29 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.46 +0.26 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.19 +0.25 29 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.94 +0.21 29 0 0 0
29SEP27 40.00 C 1.63 1.63 1.63 1.73 +0.21 29 13 13 +13
29SEP27 41.00 C 0.00 0.00 0.00 1.51 +0.16 29 0 12 0
29SEP27 42.00 C 1.36 1.36 1.36 1.36 +0.17 29 30 43 +24
29SEP27 43.00 C 0.00 0.00 0.00 1.23 +0.19 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.08 +0.16 30 0 2 0
29SEP27 45.00 C 0.00 0.00 0.00 0.96 +0.15 30 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.84 +0.13 30 0 5 0
TOTAL CALL 646 28,796 +380
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29SEP26 28.00 P 0.03 0.03 0.03 0.01 0.00 32 1 168 -1
29SEP26 29.00 P 0.06 0.06 0.06 0.02 -0.02 28 5 648 +5
29SEP26 30.00 P 0.11 0.13 0.11 0.05 -0.07 26 2 1,062 +2
29SEP26 31.00 P 0.28 0.28 0.21 0.16 -0.17 26 3 1,014 +3
29SEP26 32.00 P 0.63 0.63 0.48 0.42 -0.28 26 37 2,310 +14
29SEP26 33.00 P 1.13 1.13 0.89 0.88 -0.38 27 43 2,491 -14
29SEP26 34.00 P 2.00 2.05 1.52 1.55 -0.51 28 23 1,150 -23
29SEP26 35.00 P 0.00 0.00 0.00 2.32 -0.73 26 0 1,213 0
29SEP26 36.00 P 0.00 0.00 0.00 3.24 -0.68 26 0 313 0
29SEP26 37.00 P 4.62 4.62 4.62 4.22 -0.70 0 10 25 -10
29SEP26 38.00 P 0.00 0.00 0.00 5.22 -0.70 0 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.22 -0.70 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.22 -0.70 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.22 -0.70 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.22 -0.70 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.22 -0.70 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.22 -0.70 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.22 -0.70 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.22 -0.70 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.22 -0.70 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.22 -0.70 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.22 -0.70 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.22 -0.70 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.72 -0.70 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.22 -0.70 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.72 -0.70 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.22 -0.70 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.72 -0.70 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.22 -0.70 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
29OCT26 27.00 P 0.09 0.09 0.09 0.03 -0.01 28 6 100 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 139 0
29OCT26 29.00 P 0.00 0.00 0.00 0.14 -0.08 26 0 310 0
29OCT26 30.00 P 0.43 0.43 0.38 0.28 -0.14 26 10 366 0
29OCT26 31.00 P 0.71 0.71 0.71 0.52 -0.22 27 18 1,434 +3
29OCT26 32.00 P 0.95 0.95 0.88 0.88 -0.25 27 4 1,402 +3
29OCT26 33.00 P 1.31 1.31 1.31 1.35 -0.34 27 3 453 0
29OCT26 34.00 P 2.33 2.33 2.27 1.95 -0.45 27 33 303 -1
29OCT26 35.00 P 0.00 0.00 0.00 2.68 -0.49 28 0 319 0
29OCT26 36.00 P 0.00 0.00 0.00 3.43 -0.60 26 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.31 -0.65 26 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.41 -0.58 35 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.36 -0.56 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.22 -0.70 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.22 -0.70 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.22 -0.70 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.22 -0.70 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.22 -0.70 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.22 -0.70 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.22 -0.70 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.22 -0.70 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.22 -0.70 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.11 -0.05 28 0 101 0
27NOV26 28.00 P 0.00 0.00 0.00 0.19 -0.09 28 0 137 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 -0.13 28 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.56 -0.17 28 0 229 0
27NOV26 31.00 P 0.99 0.99 0.92 0.86 -0.21 28 17 70 0
27NOV26 32.00 P 1.31 1.31 1.28 1.24 -0.30 28 19 367 -4
27NOV26 33.00 P 0.00 0.00 0.00 1.71 -0.37 28 0 387 0
27NOV26 34.00 P 0.00 0.00 0.00 2.29 -0.40 28 0 371 0
27NOV26 35.00 P 0.00 0.00 0.00 2.93 -0.52 27 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.70 -0.55 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.51 -0.59 28 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.54 -0.47 32 0 5 0
27NOV26 39.00 P 6.81 6.81 6.81 6.48 -0.58 34 6 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.27 -0.74 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.34 -0.58 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.22 -0.70 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.22 -0.70 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.22 -0.70 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.22 -0.70 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.22 -0.70 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.22 -0.70 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.22 -0.70 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 4,488 0
30DEC26 25.00 P 0.14 0.14 0.12 0.08 -0.01 29 35 192 +35
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 98 0
30DEC26 27.00 P 0.32 0.32 0.32 0.24 -0.04 29 2 237 0
30DEC26 28.00 P 0.38 0.38 0.38 0.38 -0.07 29 36 94 +11
30DEC26 29.00 P 0.55 0.55 0.55 0.56 -0.12 28 20 224 +20
30DEC26 30.00 P 0.90 0.90 0.78 0.81 -0.15 28 118 375 +104
30DEC26 31.00 P 0.00 0.00 0.00 1.14 -0.18 28 0 1,296 0
30DEC26 32.00 P 0.00 0.00 0.00 1.54 -0.26 28 0 131 0
30DEC26 33.00 P 0.00 0.00 0.00 2.14 -0.17 30 0 209 0
30DEC26 34.00 P 0.00 0.00 0.00 2.57 -0.37 28 0 223 0
30DEC26 35.00 P 0.00 0.00 0.00 3.28 -0.37 29 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 -0.46 28 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.76 -0.49 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.71 -0.43 31 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.60 -0.46 32 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.52 -0.49 33 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.41 -0.52 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.39 -0.53 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.22 -0.70 0 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 11.22 -0.70 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 12.22 -0.70 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.22 -0.70 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.22 -0.70 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.22 -0.70 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.22 -0.70 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.22 -0.70 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.72 -0.70 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.22 -0.70 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.72 -0.70 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.22 -0.70 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.72 -0.70 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.22 -0.70 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.06 28 0 9 0
30MAR27 27.00 P 0.67 0.67 0.67 0.54 -0.09 28 30 110 0
30MAR27 28.00 P 0.79 0.79 0.79 0.76 -0.11 28 32 120 +32
30MAR27 29.00 P 0.00 0.00 0.00 1.02 -0.15 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.34 -0.17 28 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.72 -0.20 28 0 1,410 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 -0.26 28 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.62 -0.30 28 0 403 0
30MAR27 34.00 P 0.00 0.00 0.00 3.18 -0.42 28 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 3.80 -0.30 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.47 -0.42 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.32 -0.17 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.09 -0.30 30 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.91 -0.31 30 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.78 -0.36 31 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.65 -0.46 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.52 -0.49 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 -0.60 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.33 -0.71 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.23 -0.69 28 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.22 -0.70 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.22 -0.70 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.22 -0.70 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.22 -0.70 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.22 -0.70 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.72 -0.70 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.22 -0.70 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.72 -0.70 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.22 -0.70 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.27 -0.04 28 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.39 -0.06 28 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.57 -0.07 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.76 -0.10 29 0 189 0
29JUN27 27.00 P 0.00 0.00 0.00 1.02 -0.11 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.32 -0.13 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.66 -0.18 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.05 -0.21 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.48 -0.25 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.94 -0.28 29 0 246 0
29JUN27 33.00 P 0.00 0.00 0.00 3.46 -0.17 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.00 -0.23 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.66 -0.33 28 0 166 0
29JUN27 36.00 P 0.00 0.00 0.00 5.43 -0.20 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.15 -0.41 30 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.89 -0.25 30 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.64 -0.30 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.46 -0.37 30 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.27 -0.49 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.96 -0.66 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.81 -0.68 28 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.69 -0.58 28 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.58 -0.74 28 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.48 -0.61 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.40 -0.62 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.33 -0.64 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.18 - 30 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.36 -0.08 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.51 -0.09 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.68 -0.12 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.91 -0.13 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.17 -0.14 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.47 -0.18 30 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 1.80 -0.21 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.20 -0.22 30 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 2.61 -0.25 30 0 16 0
29SEP27 31.00 P 0.00 0.00 0.00 3.10 -0.28 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.60 -0.32 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.17 -0.31 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.72 -0.42 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.35 -0.39 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.01 -0.46 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.57 -0.61 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.27 -0.47 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.01 -0.49 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.78 -0.50 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.56 -0.53 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.38 -0.54 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.20 -0.56 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.05 -0.58 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.91 -0.59 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.78 -0.61 30 0 0 0
TOTAL PUT 513 39,244 +179
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$ 9.140
11SEP26 7.00 C 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.24 -0.06 0 0 0 -15
11SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.07 0 0 0 -30
11SEP26 9.10 C 0.00 0.00 0.00 0.04 -0.11 0 0 0 -47
11SEP26 9.20 C 0.00 0.00 0.00 0.00 -0.10 0 0 62 0
11SEP26 9.30 C 0.00 0.00 0.00 0.00 -0.06 0 0 105 0
11SEP26 9.40 C 0.00 0.00 0.00 0.00 -0.04 0 0 62 0
11SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
11SEP26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
11SEP26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 2.08 -0.01 119 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 1.97 -0.02 106 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.89 0.00 114 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.78 0.00 103 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.65 -0.02 69 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.58 0.00 92 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.48 +0.01 87 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.35 -0.04 57 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 1.25 -0.03 53 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 1.06 -0.03 54 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.97 -0.03 56 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.88 -0.03 56 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.79 -0.03 55 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.70 -0.04 53 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.62 -0.04 53 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.55 -0.04 55 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.49 -0.03 57 0 30 0
18SEP26 8.90 C 0.33 0.33 0.33 0.42 -0.04 56 45 75 +45
18SEP26 9.00 C 0.00 0.00 0.00 0.36 -0.04 56 0 30 0
18SEP26 9.10 C 0.00 0.00 0.00 0.30 -0.04 54 0 60 0
18SEP26 9.20 C 0.00 0.00 0.00 0.26 -0.03 56 0 30 0
18SEP26 9.30 C 0.00 0.00 0.00 0.21 -0.04 55 0 75 0
18SEP26 9.40 C 0.00 0.00 0.00 0.17 -0.05 54 0 0 0
18SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.04 54 0 0 0
18SEP26 9.60 C 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
18SEP26 9.70 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
18SEP26 9.80 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.45 0.00 92 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 +0.01 83 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 -0.01 66 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.68 -0.02 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.47 0.00 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.23 -0.02 56 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 -0.02 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.84 -0.02 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.02 56 0 0 0
29SEP26 9.00 C 0.46 0.46 0.44 0.53 -0.02 55 60 143 +60
29SEP26 9.25 C 0.00 0.00 0.00 0.41 -0.02 56 0 145 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.02 57 0 25 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.01 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 57 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.51 +0.01 67 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.29 +0.01 65 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.06 0.00 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.83 -0.04 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.66 -0.01 61 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.49 0.00 62 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.31 -0.03 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.16 -0.01 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.02 -0.01 61 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.90 -0.01 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.78 0.00 61 0 100 0
29OCT26 9.50 C 0.00 0.00 0.00 0.68 -0.02 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.59 -0.01 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.51 -0.01 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.37 0.00 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.26 -0.01 61 0 94 0
29OCT26 11.50 C 0.00 0.00 0.00 0.19 0.00 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.13 0.00 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.57 -0.03 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.37 -0.05 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.18 -0.03 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.00 -0.04 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.84 -0.05 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.68 -0.03 62 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.52 -0.04 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.37 -0.05 61 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.25 -0.02 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.14 -0.01 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.03 -0.01 63 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.93 -0.01 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.83 -0.02 62 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.75 -0.02 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.61 -0.01 64 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.48 -0.01 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.38 -0.01 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.30 0.00 63 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.23 -0.01 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.18 0.00 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.14 0.00 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 0.00 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.71 -0.03 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.51 -0.04 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 -0.03 60 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 -0.03 60 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 -0.03 60 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.84 -0.04 60 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 -0.06 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.57 -0.01 61 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 -0.01 62 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 -0.02 61 0 135 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 +0.01 63 0 75 0
30DEC26 9.50 C 0.00 0.00 0.00 1.13 -0.02 62 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 0.00 63 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 -0.01 63 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.02 62 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.67 -0.01 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 -0.02 62 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.01 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.01 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.01 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.01 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.01 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.01 62 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.02 +0.02 62 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.84 -0.04 61 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.64 -0.08 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.49 -0.09 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 -0.09 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.22 -0.09 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.09 -0.07 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.97 -0.09 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 -0.04 61 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 -0.01 63 0 75 0
30MAR27 9.25 C 0.00 0.00 0.00 1.72 0.00 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.01 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.53 -0.01 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 0.00 64 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 1.29 -0.01 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.01 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.02 -0.01 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 -0.01 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 0.00 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 0.00 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 0.00 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.01 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 0.00 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.26 0.00 65 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.06 -0.04 63 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.92 -0.05 63 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.85 +0.01 65 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.66 -0.05 63 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.58 -0.01 65 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.47 -0.05 65 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.32 -0.04 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.22 -0.08 64 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.11 -0.08 64 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 2.02 -0.08 64 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.93 -0.08 64 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.85 -0.08 65 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.77 -0.07 65 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.63 -0.07 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.50 -0.03 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.37 -0.04 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.25 -0.04 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.13 -0.05 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 -0.04 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.95 -0.04 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.86 -0.04 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.79 -0.04 65 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.41 -0.03 65 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.28 -0.02 65 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.15 0.00 65 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.03 +0.01 65 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.85 -0.05 63 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.79 0.00 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.66 -0.01 64 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.56 -0.01 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.46 -0.01 65 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.37 -0.01 65 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.28 -0.01 65 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.20 -0.01 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.12 -0.01 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.05 -0.01 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.91 -0.01 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.79 0.00 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.66 -0.01 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.55 -0.01 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.44 -0.01 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.33 -0.01 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.24 -0.01 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.16 -0.01 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.08 -0.01 66 0 0 0
TOTAL CALL 105 1,961 +13
11SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
11SEP26 8.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
11SEP26 8.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
11SEP26 8.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 8.80 P 0.00 0.00 0.00 0.00 -0.02 0 0 98 0
11SEP26 8.90 P 0.01 0.01 0.01 0.00 -0.03 0 15 98 +15
11SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 70 0
11SEP26 9.10 P 0.00 0.00 0.00 0.00 -0.09 0 0 150 0
11SEP26 9.20 P 0.00 0.00 0.00 0.06 -0.08 0 0 0 -111
11SEP26 9.30 P 0.00 0.00 0.00 0.16 -0.04 0 0 0 -15
11SEP26 9.40 P 0.00 0.00 0.00 0.26 -0.02 0 0 0 -12
11SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.61 +0.02 0 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 5.11 +0.02 0 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.36 +0.02 0 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.61 +0.02 0 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.04 -0.02 53 0 35 0
18SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.07 -0.03 52 0 45 0
18SEP26 8.70 P 0.00 0.00 0.00 0.10 -0.02 53 0 45 0
18SEP26 8.80 P 0.00 0.00 0.00 0.13 -0.02 53 0 38 0
18SEP26 8.90 P 0.00 0.00 0.00 0.16 -0.02 53 0 15 0
18SEP26 9.00 P 0.24 0.24 0.21 0.20 -0.03 53 30 75 +30
18SEP26 9.10 P 0.26 0.26 0.26 0.25 -0.03 53 15 90 +15
18SEP26 9.20 P 0.00 0.00 0.00 0.30 -0.03 53 0 75 0
18SEP26 9.30 P 0.00 0.00 0.00 0.36 -0.03 54 0 30 0
18SEP26 9.40 P 0.00 0.00 0.00 0.41 -0.04 51 0 15 0
18SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.01 58 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.64 -0.01 53 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 0.72 -0.01 53 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 0.81 0.00 54 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 0.90 0.00 55 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.13 +0.01 56 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.37 +0.02 57 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.01 54 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 54 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 0.00 55 0 171 0
29SEP26 8.50 P 0.21 0.21 0.21 0.18 0.00 55 4 68 +4
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.01 54 0 15 0
29SEP26 9.00 P 0.38 0.38 0.38 0.37 -0.02 54 15 70 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.51 0.00 56 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 0.00 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 +0.01 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.01 56 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 -0.01 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 -0.03 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 0.00 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 +0.02 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 0.13 +0.01 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.18 +0.01 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 0.00 60 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.30 +0.01 60 0 25 0
29OCT26 8.25 P 0.00 0.00 0.00 0.38 0.00 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.47 0.00 59 0 0 0
29OCT26 8.75 P 0.57 0.57 0.57 0.58 0.00 60 45 75 +45
29OCT26 9.00 P 0.75 0.75 0.75 0.70 -0.01 59 45 135 +45
29OCT26 9.25 P 0.87 0.87 0.84 0.84 0.00 60 90 190 +90
29OCT26 9.50 P 0.00 0.00 0.00 0.99 0.00 60 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.16 +0.01 61 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.34 +0.01 62 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.73 +0.04 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.12 +0.03 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.53 +0.01 63 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.96 -0.03 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.41 -0.03 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.90 0.00 63 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.37 -0.01 59 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.87 +0.02 63 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.36 +0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 0.00 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 +0.01 62 0 0 0
27NOV26 7.25 P 0.28 0.28 0.28 0.26 0.00 62 15 15 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.32 0.00 61 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.40 +0.01 61 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.48 0.00 61 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.58 +0.01 61 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.68 0.00 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.79 -0.01 60 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.92 -0.01 61 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.06 -0.01 61 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 1.24 +0.02 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.41 +0.04 64 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.58 +0.03 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.94 +0.03 65 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.31 +0.03 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.70 0.00 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.14 +0.01 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.58 +0.02 67 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.02 +0.01 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.48 0.00 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.95 +0.02 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.40 -0.01 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 0.00 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 0.00 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 0.00 61 0 0 0
30DEC26 7.50 P 0.46 0.46 0.46 0.45 0.00 61 30 135 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.54 0.00 61 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 0.00 61 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.01 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 -0.01 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.01 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 0.00 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 -0.03 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 +0.02 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 +0.02 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 +0.03 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.09 +0.04 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.47 +0.02 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.86 +0.03 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 +0.02 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.71 +0.05 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.14 +0.01 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 +0.02 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 +0.03 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.50 +0.06 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 0.00 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 0.00 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 +0.01 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 0.00 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 0.00 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 0.00 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 0.00 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 0.00 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 0.00 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 +0.01 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 0.00 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.81 0.00 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.99 +0.01 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 0.00 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.50 +0.04 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.89 +0.05 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 +0.03 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.67 +0.05 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.08 +0.09 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 +0.08 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.91 +0.09 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.35 +0.10 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.79 +0.10 68 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 0.00 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 0.00 64 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 0.00 64 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 0.00 64 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 +0.01 65 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 +0.01 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 0.00 65 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 0.00 65 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 0.00 65 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.02 0.00 65 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 2.18 -0.01 65 0 100 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 +0.04 66 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.51 +0.04 66 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.68 +0.05 66 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.04 +0.05 66 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.41 +0.07 67 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.78 +0.06 67 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.16 +0.06 67 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.57 +0.07 68 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.97 +0.07 68 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.38 +0.07 68 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.80 +0.03 69 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.22 +0.03 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.04 -0.01 64 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.17 +0.01 64 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 0.00 64 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.41 0.00 64 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.55 +0.01 64 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.68 0.00 64 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.83 +0.01 64 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 0.00 64 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.12 0.00 65 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.28 0.00 65 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.44 0.00 65 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.60 0.00 65 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.77 0.00 65 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.94 0.00 65 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.31 +0.06 66 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.67 +0.06 66 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.05 +0.03 67 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.40 0.00 66 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.82 +0.02 67 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.22 +0.02 67 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.64 +0.04 68 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.05 +0.03 68 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.43 -0.01 67 0 0 0
TOTAL PUT 304 3,017 +166
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$ 7.580
29SEP26 5.25 C 0.00 0.00 0.00 2.34 - 67 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.03 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 +0.03 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 +0.03 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.02 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.02 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.02 34 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 0.00 32 0 19 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 33 0 541 0
29SEP26 8.25 C 0.03 0.03 0.03 0.04 0.00 33 210 333 -177
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 34 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 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 47 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 155 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 163 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 167 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 196 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 208 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 214 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 219 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 225 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 2.35 - 0 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.36 +0.01 26 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 +0.02 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.93 +0.01 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.75 +0.01 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.43 0.00 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.32 +0.01 34 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.23 +0.01 35 0 70 0
29OCT26 8.25 C 0.00 0.00 0.00 0.16 0.00 35 0 90 0
29OCT26 8.50 C 0.00 0.00 0.00 0.11 0.00 35 0 413 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 0.00 34 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 0.00 35 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 35 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 48 0 5 0
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 5.25 C 0.00 0.00 0.00 2.35 - 0 0 0 -
27NOV26 5.50 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.87 0.00 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.64 0.00 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.42 0.00 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.22 +0.01 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.03 +0.02 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.87 +0.01 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.57 +0.02 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.27 +0.01 36 0 471 0
27NOV26 8.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 +0.01 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 0.00 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 0.00 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 5.25 C 0.00 0.00 0.00 2.38 - 28 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.14 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.92 +0.01 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 +0.01 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 +0.01 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 0.00 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.12 +0.02 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 +0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 +0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 +0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 0.00 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.01 36 0 495 0
30DEC26 9.00 C 0.19 0.19 0.19 0.20 +0.01 37 5 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.01 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 +0.01 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 402 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 0.03 +0.01 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 69 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 199 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 - 37 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.26 0.00 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.06 +0.01 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.86 +0.01 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 0.00 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.49 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 +0.02 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 +0.02 37 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.06 +0.02 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 +0.01 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.55 +0.01 37 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.48 +0.01 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.41 0.00 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 +0.01 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 +0.01 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 0.00 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 0.00 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 0.00 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 0.00 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 36 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 5.25 C 0.00 0.00 0.00 2.57 - 36 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.36 -0.01 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.17 -0.02 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.00 +0.01 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.83 +0.02 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.65 0.00 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 0.00 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.35 +0.01 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 +0.01 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 +0.03 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 +0.03 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 0.00 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.81 0.00 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 0.00 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.59 +0.01 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.53 +0.02 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.43 +0.02 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.19 +0.02 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 7 0
29JUN27 13.00 C 0.13 0.13 0.13 0.09 +0.01 37 2 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 61 0
29SEP27 5.25 C 0.00 0.00 0.00 2.57 - 38 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.37 0.00 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.18 -0.01 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.00 -0.03 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.83 -0.03 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.72 +0.02 40 0 0 0
29SEP27 6.75 C 1.59 1.59 1.59 1.57 +0.02 40 15 15 +15
29SEP27 7.00 C 0.00 0.00 0.00 1.43 +0.02 40 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.30 +0.02 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.18 +0.02 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.07 +0.02 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.97 +0.02 39 0 26 0
29SEP27 8.25 C 0.00 0.00 0.00 0.87 +0.01 39 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.79 +0.02 39 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.64 +0.01 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.47 +0.01 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 0.34 +0.01 38 0 20 0
TOTAL CALL 232 23,262 -162
29SEP26 5.25 P 0.00 0.00 0.00 0.01 - 83 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 37 0 355 0
29SEP26 7.00 P 0.05 0.05 0.04 0.04 0.00 34 98 713 +53
29SEP26 7.25 P 0.13 0.13 0.09 0.09 -0.01 33 8 574 +3
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 -0.01 33 0 490 0
29SEP26 8.00 P 0.51 0.51 0.51 0.50 -0.01 34 30 1,099 -30
29SEP26 8.25 P 0.00 0.00 0.00 0.70 -0.02 33 0 1,409 0
29SEP26 8.50 P 1.05 1.05 0.96 0.96 +0.01 44 26 312 -6
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.02 48 0 400 0
29SEP26 9.00 P 1.46 1.46 1.46 1.46 -0.01 58 8 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.71 -0.01 65 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 -0.01 72 0 200 0
29SEP26 9.75 P 0.00 0.00 0.00 2.22 0.00 82 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.47 +0.02 87 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 0.00 98 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 -0.01 105 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 0.00 119 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 0.00 128 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 -0.01 131 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 -0.01 139 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 -0.01 147 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 +0.01 154 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.97 0.00 167 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.47 +0.02 173 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.96 -0.01 174 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.46 -0.01 180 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.97 0.00 192 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.46 -0.01 191 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.97 +0.02 203 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.47 0.00 208 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.96 -0.01 207 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.46 -0.01 212 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.96 0.00 217 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.46 0.00 222 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.46 0.00 231 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.46 0.00 240 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.46 0.00 248 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.46 0.00 255 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.46 0.00 262 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.46 0.00 269 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.46 0.00 275 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.46 0.00 282 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 35 0 375 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 300 0
29OCT26 7.25 P 0.26 0.26 0.26 0.22 -0.02 34 4 459 +4
29OCT26 7.50 P 0.36 0.36 0.36 0.33 -0.01 34 10 311 -10
29OCT26 7.75 P 0.00 0.00 0.00 0.46 -0.02 34 0 160 0
29OCT26 8.00 P 0.64 0.64 0.64 0.62 -0.02 34 10 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.00 -0.02 34 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.25 -0.01 40 0 158 0
29OCT26 9.00 P 0.00 0.00 0.00 1.48 -0.01 41 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.71 -0.01 42 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.97 0.00 48 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.22 0.00 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.47 0.00 56 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.97 0.00 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.46 -0.01 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.97 0.00 76 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.47 0.00 82 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.96 -0.01 85 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.46 -0.01 90 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.01 36 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 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 -0.01 36 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 301 0
27NOV26 7.25 P 0.00 0.00 0.00 0.33 -0.01 36 0 645 0
27NOV26 7.50 P 0.49 0.49 0.49 0.44 -0.01 36 100 776 +100
27NOV26 7.75 P 0.00 0.00 0.00 0.57 -0.01 35 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.73 -0.01 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.89 -0.04 35 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.08 -0.02 35 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.32 -0.01 39 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.54 0.00 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.76 0.00 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.99 0.00 42 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.22 0.00 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.47 0.00 46 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.97 0.00 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.46 -0.01 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.97 0.00 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.47 0.00 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.96 -0.01 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.46 -0.01 74 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 0.00 36 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.01 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.01 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.03 36 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.02 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 0.00 38 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.01 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 0.00 39 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.81 0.00 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 0.00 41 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.25 -0.01 40 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 -0.01 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 0.00 45 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.46 -0.01 48 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.97 0.00 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.47 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.96 -0.01 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.46 -0.01 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.96 -0.01 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.46 +0.01 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.97 0.00 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.47 +0.02 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.96 -0.01 79 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.46 -0.01 82 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.97 0.00 87 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.46 -0.01 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.97 +0.02 92 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.47 0.00 94 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.96 -0.01 95 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.46 -0.01 97 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.96 0.00 99 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.46 0.00 101 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 - 37 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 0.00 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 0.00 37 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 0.00 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 0.00 37 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.01 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.01 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 -0.02 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 0.00 38 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 0.00 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 0.00 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 -0.01 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 0.00 39 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 0.00 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.55 -0.01 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.00 -0.01 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.47 -0.01 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.97 0.00 43 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.47 0.00 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.96 -0.01 48 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.46 -0.01 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.96 -0.01 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.46 +0.01 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.97 0.00 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.47 +0.02 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.96 -0.01 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.46 -0.01 66 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.97 0.00 69 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.46 -0.01 70 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.97 +0.02 73 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.47 0.00 75 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.13 - 37 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 +0.01 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.46 +0.01 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 +0.02 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 +0.02 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.03 +0.02 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.17 +0.01 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.33 +0.01 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 +0.01 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.66 0.00 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.85 +0.01 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 +0.01 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 +0.01 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.43 +0.01 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 -0.07 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.14 +0.01 42 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.59 0.00 43 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.04 0.00 43 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.51 0.00 44 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.99 -0.01 45 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.46 -0.02 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.96 -0.03 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.46 +0.01 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.97 0.00 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.47 +0.02 55 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.26 - 38 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.32 0.00 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.48 0.00 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.67 -0.01 37 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.91 -0.01 37 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.04 -0.01 36 0 5 0
29SEP27 7.50 P 1.18 1.18 1.18 1.18 -0.01 36 30 30 +30
29SEP27 7.75 P 0.00 0.00 0.00 1.33 -0.01 36 0 45 0
29SEP27 8.00 P 0.00 0.00 0.00 1.48 -0.01 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.64 -0.01 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.81 -0.01 36 0 21 0
29SEP27 8.75 P 0.00 0.00 0.00 1.99 -0.01 36 0 5 0
29SEP27 9.00 P 0.00 0.00 0.00 2.16 -0.02 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.35 -0.01 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.54 -0.01 35 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.73 -0.02 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.93 -0.02 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.34 -0.01 33 0 0 0
TOTAL PUT 324 24,463 +144
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$ 85.180
29SEP26 55.00 C 0.00 0.00 0.00 30.23 -0.14 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.73 -0.16 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.18 -0.21 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.74 -0.13 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.24 -0.16 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.69 -0.21 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.24 -0.19 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.75 -0.18 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.25 -0.18 23 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.75 -0.19 0 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.29 -0.18 18 0 300 0
29SEP26 82.50 C 3.00 3.00 3.00 3.03 -0.15 18 1 64 +1
29SEP26 85.00 C 1.27 1.27 1.27 1.31 -0.15 17 1 124 -1
29SEP26 87.50 C 0.33 0.33 0.33 0.43 -0.06 18 5 226 +5
29SEP26 90.00 C 0.10 0.13 0.09 0.11 -0.01 18 202 229 -150
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 30.23 -0.14 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.73 -0.16 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.23 -0.16 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.74 -0.13 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.24 -0.16 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.69 -0.21 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.24 -0.19 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.75 -0.18 23 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.25 -0.19 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.85 -0.29 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.64 -0.21 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.71 -0.15 19 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 2.23 -0.11 18 0 34 0
29OCT26 87.50 C 0.00 0.00 0.00 1.25 -0.04 18 0 11 0
29OCT26 90.00 C 0.57 0.57 0.57 0.66 -0.01 19 2 99 +2
29OCT26 92.50 C 0.30 0.30 0.30 0.32 +0.02 19 4 102 +4
29OCT26 95.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 19 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 401 0
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 22.74 -0.14 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.24 -0.16 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.69 -0.21 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.24 -0.19 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.76 -0.18 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 10.51 -0.01 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 8.13 -0.14 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 6.15 -0.13 19 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.51 -0.18 20 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 3.07 -0.13 19 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 1.99 -0.07 19 0 1 0
27NOV26 90.00 C 1.08 1.08 1.08 1.26 -0.04 19 1 5 -1
27NOV26 92.50 C 0.00 0.00 0.00 0.77 -0.02 19 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.13 0.00 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 0.00 20 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 0.00 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 30.23 -0.14 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.73 -0.16 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.24 -0.21 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.81 -0.21 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.41 -0.20 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.02 -0.20 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.30 -0.18 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.94 -0.18 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.72 -0.17 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.91 -0.16 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.01 -0.14 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.18 -0.12 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.80 -0.15 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.76 -0.07 19 0 31 0
30DEC26 90.00 C 1.62 1.62 1.62 1.91 0.00 19 1 10 -1
30DEC26 92.50 C 1.15 1.15 1.15 1.28 -0.04 19 2 7 +2
30DEC26 95.00 C 0.00 0.00 0.00 0.84 0.00 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.53 -0.02 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 0.00 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 0.00 20 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 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 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 30.78 -0.20 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.40 -0.23 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.04 -0.18 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.68 -0.18 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.34 -0.18 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.01 -0.17 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.70 -0.16 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.09 -0.13 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.09 -0.11 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.55 -0.10 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.57 -0.07 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.07 -0.06 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.78 -0.15 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.58 -0.08 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.60 -0.07 21 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.81 -0.04 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.19 -0.03 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.70 0.00 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.32 +0.02 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.98 +0.01 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.52 +0.01 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.26 0.00 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.50 -0.16 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.16 -0.16 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.86 -0.13 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.50 -0.17 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.17 -0.16 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.91 -0.15 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.74 -0.14 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.23 -0.12 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.36 -0.11 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.98 -0.10 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.33 -0.10 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.78 +0.11 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.39 -0.14 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.17 -0.12 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.17 -0.03 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 4.25 -0.04 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.52 -0.01 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.91 0.00 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.39 -0.03 21 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 1.96 +0.01 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.59 +0.01 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.23 +0.01 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.98 +0.01 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.78 -0.12 24 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.59 -0.11 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.46 -0.10 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.40 -0.09 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.43 +0.09 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.41 -0.12 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.79 -0.18 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.15 -0.14 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.79 -0.08 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.39 -0.08 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.20 -0.06 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.14 -0.06 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.24 -0.06 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.47 -0.17 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.80 0.00 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.24 +0.03 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.76 +0.03 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.35 +0.01 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.92 -0.01 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.58 -0.01 21 0 1 0
TOTAL CALL 219 5,402 -139
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,840 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 77.50 P 0.13 0.13 0.12 0.02 0.00 18 2 205 +1
29SEP26 80.00 P 0.31 0.31 0.28 0.13 +0.02 18 2 569 +1
29SEP26 82.50 P 0.77 0.77 0.62 0.56 +0.06 18 31 179 +28
29SEP26 85.00 P 2.00 2.10 1.80 1.62 +0.18 19 6 288 +3
29SEP26 87.50 P 0.00 0.00 0.00 3.21 +0.08 17 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 5.48 +0.18 18 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 7.90 +0.19 18 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.38 +0.18 0 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.88 +0.19 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.38 +0.19 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.96 +0.23 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.44 +0.21 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.95 +0.21 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.44 +0.20 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.95 +0.23 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.45 +0.23 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.93 +0.21 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.43 +0.25 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.94 +0.23 77 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 0.03 +0.01 20 0 45 0
29OCT26 75.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 170 0
29OCT26 77.50 P 0.53 0.53 0.50 0.25 +0.04 19 37 88 +7
29OCT26 80.00 P 0.00 0.00 0.00 0.64 +0.08 19 0 222 0
29OCT26 82.50 P 1.50 1.50 1.50 1.36 +0.14 19 1 17 +1
29OCT26 85.00 P 0.00 0.00 0.00 2.43 +0.22 19 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.96 +0.19 19 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 5.87 +0.20 19 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.06 +0.19 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 10.43 +0.19 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 12.89 +0.19 18 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.38 +0.19 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.96 +0.21 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.44 +0.19 32 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.96 +0.22 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.44 +0.20 38 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.96 +0.24 42 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 0.00 21 0 21 0
27NOV26 70.00 P 0.27 0.27 0.27 0.05 +0.01 20 10 40 +10
27NOV26 72.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 60 0
27NOV26 75.00 P 0.60 0.60 0.60 0.29 +0.03 20 2 65 0
27NOV26 77.50 P 0.81 0.81 0.81 0.61 +0.05 20 2 374 0
27NOV26 80.00 P 0.00 0.00 0.00 1.15 +0.06 20 0 61 0
27NOV26 82.50 P 0.00 0.00 0.00 1.95 +0.09 19 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 3.09 +0.12 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 4.55 +0.26 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.32 +0.15 19 0 5 0
27NOV26 92.50 P 9.12 9.13 9.12 8.35 +0.17 19 120 120 +120
27NOV26 95.00 P 0.00 0.00 0.00 10.58 +0.18 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 12.95 +0.19 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.39 +0.18 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.96 +0.21 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.44 +0.19 27 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.96 +0.22 30 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.46 +0.22 33 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.96 +0.23 35 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 0.00 20 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 0.00 19 0 56 0
30DEC26 72.50 P 0.63 0.63 0.63 0.26 +0.01 19 30 72 +30
30DEC26 75.00 P 0.84 0.84 0.84 0.52 +0.02 19 30 56 +30
30DEC26 77.50 P 0.00 0.00 0.00 0.96 +0.07 20 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 1.57 +0.05 19 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 2.45 +0.07 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.61 +0.10 19 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 5.00 +0.22 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.68 +0.09 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.65 +0.16 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.77 +0.16 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.05 +0.17 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.43 +0.17 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.96 +0.21 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.47 +0.22 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.96 +0.22 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.46 +0.22 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.96 +0.22 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.45 +0.22 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.93 +0.20 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.46 +0.23 37 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 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.33 +0.02 21 0 4 0
30MAR27 70.00 P 1.00 1.00 1.00 0.55 +0.03 21 3 9 +3
30MAR27 72.50 P 1.26 1.26 1.26 0.88 +0.03 21 2 15 +2
30MAR27 75.00 P 0.00 0.00 0.00 1.40 +0.08 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.04 +0.09 21 0 3 0
30MAR27 80.00 P 2.84 2.84 2.84 2.79 +0.08 21 1 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.75 +0.18 21 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.96 +0.29 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.33 +0.16 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.81 +0.29 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.54 +0.28 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.46 +0.31 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.61 +0.18 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.79 +0.18 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.99 +0.23 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.47 +0.22 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.97 +0.23 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.46 +0.22 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.96 +0.22 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.46 +0.23 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.28 +0.02 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.73 +0.05 22 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 1.08 +0.05 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.55 +0.07 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.16 +0.08 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.92 +0.10 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.84 +0.12 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.85 +0.18 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.95 +0.14 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 7.29 +0.22 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.84 +0.27 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.48 +0.25 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.27 +0.29 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.22 +0.18 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.27 +0.18 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.22 +0.21 20 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.55 +0.23 20 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.98 +0.21 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.46 +0.21 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.96 +0.22 23 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.70 +0.03 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.05 +0.04 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.49 +0.05 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.04 +0.06 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.71 +0.08 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.49 +0.08 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.45 +0.09 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.55 +0.11 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.78 +0.15 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.06 +0.11 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.61 +0.20 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.23 +0.30 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.96 +0.32 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.64 +0.16 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.60 +0.15 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.61 +0.21 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.75 +0.20 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.04 +0.19 20 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.48 +0.20 21 0 0 0
TOTAL PUT 279 8,669 +236
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 10.060
29SEP26 7.75 C 0.00 0.00 0.00 2.35 - 71 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.10 +0.15 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.60 +0.14 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 +0.12 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.10 +0.14 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 +0.12 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 +0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 +0.09 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 +0.08 36 0 124 0
29SEP26 10.50 C 0.13 0.17 0.13 0.16 +0.03 36 38 878 -12
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 648 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 1,135 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,749 0
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 48 36 601 -36
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 106 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 0.00 119 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 14 0
29OCT26 7.75 C 0.00 0.00 0.00 2.35 - 36 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 2.13 +0.11 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.89 +0.10 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.67 +0.12 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.45 +0.12 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.23 +0.15 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.02 +0.11 34 0 15 0
29OCT26 9.50 C 0.00 0.00 0.00 0.82 +0.09 32 0 20 0
29OCT26 9.75 C 0.00 0.00 0.00 0.69 +0.10 34 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.55 +0.08 34 0 45 0
29OCT26 10.50 C 0.30 0.34 0.30 0.33 +0.05 34 66 95 +60
29OCT26 11.00 C 0.20 0.20 0.20 0.19 +0.03 34 1 157 +1
29OCT26 11.50 C 0.09 0.12 0.09 0.11 +0.02 35 16 245 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 0.00 35 0 172 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.42 - 41 0 0 -
27NOV26 8.00 C 0.00 0.00 0.00 2.19 +0.12 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.96 +0.11 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.76 +0.12 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.54 +0.10 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.35 +0.13 37 0 15 0
27NOV26 9.25 C 0.00 0.00 0.00 1.14 +0.08 34 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.98 +0.10 34 0 29 0
27NOV26 9.75 C 0.00 0.00 0.00 0.83 +0.09 34 0 91 0
27NOV26 10.00 C 0.00 0.00 0.00 0.70 +0.08 34 0 2 0
27NOV26 10.50 C 0.00 0.00 0.00 0.48 +0.05 34 0 32 0
27NOV26 11.00 C 0.33 0.33 0.33 0.33 +0.05 35 30 60 +30
27NOV26 11.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 54 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 96 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 0.00 35 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.47 - 38 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.26 +0.15 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 +0.12 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.84 +0.12 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 +0.11 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 +0.10 35 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 +0.11 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.11 +0.09 34 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 +0.11 34 0 50 0
30DEC26 10.00 C 0.00 0.00 0.00 0.84 +0.10 34 0 21 0
30DEC26 10.50 C 0.59 0.59 0.59 0.61 +0.07 34 1 56 +1
30DEC26 11.00 C 0.45 0.45 0.45 0.45 +0.05 34 1 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 +0.04 35 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.04 35 0 282 0
30DEC26 12.50 C 0.18 0.18 0.18 0.15 +0.02 34 10 296 +10
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 2.65 - 38 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.45 +0.12 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.26 +0.12 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 +0.11 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.90 +0.11 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 +0.11 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.56 +0.12 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 +0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.27 +0.11 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.15 +0.11 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 +0.09 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 +0.07 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 +0.05 35 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 +0.04 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 +0.04 35 0 0 0
30MAR27 13.00 C 0.33 0.33 0.33 0.29 +0.03 35 10 235 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.02 35 0 29 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 4 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 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 - 39 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 2.55 +0.09 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.37 +0.10 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.18 +0.08 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 +0.08 37 0 0 0
29JUN27 9.00 C 1.85 1.85 1.85 1.85 +0.07 36 15 15 +15
29JUN27 9.25 C 0.00 0.00 0.00 1.70 +0.06 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.56 +0.06 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.43 +0.05 36 0 11 0
29JUN27 10.00 C 1.40 1.40 1.40 1.30 +0.04 36 10 340 0
29JUN27 10.50 C 1.12 1.12 1.12 1.05 0.00 34 1 331 +1
29JUN27 11.00 C 0.00 0.00 0.00 0.89 +0.04 35 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 +0.02 35 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 +0.01 35 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.49 +0.01 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 +0.01 35 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 0.00 35 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 0.00 35 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 0.00 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 0.00 35 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29JUN27 16.50 C 0.19 0.19 0.19 0.09 0.00 35 5 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 0.00 35 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 0.00 35 0 236 0
29SEP27 7.75 C 0.00 0.00 0.00 2.81 - 38 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 2.64 +0.11 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.47 +0.10 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.32 +0.10 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.14 +0.13 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.00 +0.12 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.85 +0.09 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.72 +0.08 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.61 +0.08 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.49 +0.06 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.29 +0.05 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.13 +0.06 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.97 +0.04 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.84 +0.04 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.73 +0.03 38 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.65 +0.05 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.58 +0.03 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.50 +0.03 39 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.36 0.00 38 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 36 0
TOTAL CALL 240 15,006 +80
29SEP26 7.75 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 80 0
29SEP26 9.00 P 0.04 0.04 0.04 0.03 -0.02 36 1 266 +1
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.03 36 0 322 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 219 0
29SEP26 9.75 P 0.24 0.24 0.22 0.18 -0.07 36 8 157 +6
29SEP26 10.00 P 0.30 0.30 0.27 0.28 -0.10 35 10 314 +2
29SEP26 10.50 P 0.00 0.00 0.00 0.58 -0.12 35 0 492 0
29SEP26 11.00 P 0.95 0.95 0.95 0.99 -0.13 36 10 773 +10
29SEP26 11.50 P 1.58 1.58 1.58 1.48 -0.16 46 10 1,605 0
29SEP26 12.00 P 1.98 1.98 1.98 2.00 -0.09 61 1 226 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.15 0 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 2.94 -0.15 0 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 -0.15 0 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 3.94 -0.23 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 -0.17 0 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 4.94 -0.18 0 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 5.44 -0.15 0 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 5.94 -0.15 0 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 6.44 -0.15 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.94 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.45 -0.14 117 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.94 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.45 -0.14 127 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.96 -0.13 141 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.44 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.94 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.95 -0.14 150 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.94 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.94 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.94 -0.15 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
29OCT26 8.25 P 0.04 0.04 0.04 0.03 -0.01 35 33 33 +33
29OCT26 8.50 P 0.06 0.06 0.06 0.05 -0.01 35 33 52 +33
29OCT26 8.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 211 0
29OCT26 9.00 P 0.11 0.11 0.11 0.12 -0.03 35 114 422 +114
29OCT26 9.25 P 0.20 0.20 0.17 0.18 -0.04 35 2 59 +2
29OCT26 9.50 P 0.28 0.28 0.24 0.25 -0.06 34 51 93 +7
29OCT26 9.75 P 0.00 0.00 0.00 0.35 -0.06 35 0 138 0
29OCT26 10.00 P 0.44 0.44 0.43 0.45 -0.10 34 115 142 -71
29OCT26 10.50 P 0.00 0.00 0.00 0.74 -0.12 34 0 130 0
29OCT26 11.00 P 0.00 0.00 0.00 1.10 -0.15 34 0 258 0
29OCT26 11.50 P 0.00 0.00 0.00 1.51 -0.13 34 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.00 -0.10 40 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 2.44 -0.15 0 0 25 0
29OCT26 13.00 P 0.00 0.00 0.00 2.94 -0.17 0 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 3.44 -0.18 0 0 10 0
29OCT26 14.00 P 0.00 0.00 0.00 3.94 -0.23 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.44 -0.17 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.94 -0.18 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.44 -0.15 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.94 -0.15 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.44 -0.15 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.94 -0.15 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 - 35 0 0 -
27NOV26 8.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27NOV26 8.25 P 0.10 0.10 0.10 0.07 -0.03 34 30 47 +30
27NOV26 8.50 P 0.00 0.00 0.00 0.11 -0.03 35 0 44 0
27NOV26 8.75 P 0.15 0.15 0.15 0.15 -0.04 35 122 137 +122
27NOV26 9.00 P 0.22 0.22 0.22 0.21 -0.05 35 1 23 +1
27NOV26 9.25 P 0.00 0.00 0.00 0.28 -0.05 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.37 -0.06 35 0 152 0
27NOV26 9.75 P 0.00 0.00 0.00 0.47 -0.07 35 0 32 0
27NOV26 10.00 P 0.58 0.58 0.58 0.57 -0.10 34 126 218 -6
27NOV26 10.50 P 0.87 0.87 0.87 0.86 -0.12 34 9 69 +9
27NOV26 11.00 P 0.00 0.00 0.00 1.20 -0.16 34 10 229 +10
27NOV26 11.50 P 0.00 0.00 0.00 1.59 -0.11 34 0 42 0
27NOV26 12.00 P 2.03 2.03 2.03 2.00 -0.13 33 1 61 0
27NOV26 12.50 P 0.00 0.00 0.00 2.47 -0.14 34 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 2.95 -0.16 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.44 -0.18 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.94 -0.23 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.44 -0.17 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.94 -0.18 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.44 -0.15 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.94 -0.15 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.44 -0.15 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.94 -0.15 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 - 34 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 27 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.03 35 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.04 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.06 34 0 103 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.08 34 0 204 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 -0.08 34 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 -0.12 34 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 -0.14 34 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 1.68 -0.15 35 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 -0.11 35 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.52 -0.12 35 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 -0.14 34 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 -0.18 0 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 -0.23 0 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.44 -0.17 0 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.94 -0.18 0 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.44 -0.15 0 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.94 -0.15 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.44 -0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.94 -0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.45 -0.14 57 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.94 -0.15 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.45 -0.14 62 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 8.96 -0.13 66 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.44 -0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.94 -0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.95 -0.14 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.94 -0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.94 -0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.94 -0.15 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 - 34 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 83 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
30MAR27 8.75 P 0.42 0.42 0.42 0.41 -0.05 35 10 20 +10
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.05 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 -0.05 35 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 -0.07 34 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 -0.08 34 0 55 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.09 34 0 94 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 -0.10 34 0 25 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 -0.13 34 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.88 -0.09 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 -0.10 35 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 2.67 -0.10 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.08 -0.12 35 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 -0.12 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.98 -0.19 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.44 -0.17 0 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.94 -0.18 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.44 -0.15 0 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.94 -0.15 0 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.44 -0.15 0 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.94 -0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.45 -0.14 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.94 -0.15 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.45 -0.14 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.96 -0.13 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.44 -0.17 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.94 -0.15 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.95 -0.14 59 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.94 -0.15 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.94 -0.18 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.94 -0.15 0 0 0 0
29JUN27 7.75 P 0.36 0.36 0.36 0.35 - 35 15 15 -
29JUN27 8.00 P 0.00 0.00 0.00 0.42 -0.07 35 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 -0.07 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 -0.07 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 -0.07 35 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 -0.06 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 -0.07 35 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.03 -0.08 35 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.16 -0.08 35 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.29 -0.06 35 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.58 -0.08 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 1.91 -0.12 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.27 -0.09 35 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.64 -0.10 34 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 3.02 -0.13 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.45 -0.11 35 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.87 -0.12 34 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.30 -0.12 34 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.74 -0.13 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.19 -0.13 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 5.65 -0.13 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.11 -0.13 33 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 6.60 -0.10 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.08 -0.09 35 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 7.56 -0.08 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.56 - 39 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 0.65 -0.05 39 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 0.75 -0.05 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.84 -0.07 39 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.96 -0.06 39 0 0 0
29SEP27 9.00 P 1.10 1.10 1.10 1.08 -0.05 39 10 77 +10
29SEP27 9.25 P 0.00 0.00 0.00 1.20 -0.06 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.34 -0.07 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.47 -0.09 39 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.61 -0.10 39 0 44 0
29SEP27 10.50 P 0.00 0.00 0.00 1.92 -0.11 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.25 -0.12 39 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.62 -0.08 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 2.99 -0.10 40 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.38 -0.10 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.68 -0.21 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.09 -0.25 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.51 -0.12 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.93 -0.13 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.37 -0.13 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.81 -0.13 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.26 -0.14 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.72 -0.13 38 0 0 0
TOTAL PUT 722 12,789 +323
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$ 61.200
29SEP26 40.00 C 0.00 0.00 0.00 21.22 +0.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.23 +0.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.26 +0.04 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.26 +0.04 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.27 +0.05 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.27 +0.05 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.24 +0.02 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.27 +0.05 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.27 +0.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.21 -0.02 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.27 +0.04 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.78 +0.05 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.28 +0.04 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.82 +0.05 16 0 0 0
29SEP26 60.00 C 1.27 1.64 1.27 1.66 +0.04 16 122 338 +118
29SEP26 62.50 C 0.27 0.48 0.26 0.41 +0.01 16 364 477 +94
29SEP26 65.00 C 0.00 0.00 0.00 0.05 0.00 16 0 272 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 30 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 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.47 +0.21 48 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.46 +0.19 44 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.45 +0.18 40 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.45 +0.18 37 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.48 +0.19 36 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.48 +0.18 33 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.51 +0.21 32 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.91 +0.04 15 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 6.46 +0.05 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 4.15 +0.03 16 0 0 0
29OCT26 60.00 C 1.91 1.91 1.91 2.28 +0.08 16 30 135 +30
29OCT26 62.50 C 0.83 0.84 0.78 0.98 +0.03 16 29 125 +18
29OCT26 65.00 C 0.40 0.40 0.40 0.34 0.00 16 1 160 0
29OCT26 67.50 C 0.12 0.12 0.12 0.09 0.00 16 30 55 +30
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 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 17.54 +0.15 35 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.55 +0.16 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.54 +0.14 30 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.56 +0.15 29 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.61 +0.19 30 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.61 +0.17 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.63 +0.18 26 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.06 +0.05 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 6.67 +0.05 16 0 0 0
27NOV26 57.50 C 3.99 3.99 3.99 4.61 +0.13 17 15 17 +15
27NOV26 60.00 C 0.00 0.00 0.00 2.75 +0.07 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.42 +0.04 16 0 92 0
27NOV26 65.00 C 0.71 0.71 0.71 0.65 +0.01 16 15 80 +15
27NOV26 67.50 C 0.00 0.00 0.00 0.25 +0.01 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.09 +0.01 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 17 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 24 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 20.74 +0.22 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.76 +0.22 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.75 +0.20 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.78 +0.21 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.78 +0.19 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.81 +0.22 32 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 14.81 +0.19 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.82 +0.19 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.86 +0.22 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.85 +0.19 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.24 +0.04 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.91 +0.03 15 0 15 0
30DEC26 57.50 C 4.50 4.88 4.50 4.79 -0.02 15 4 22 -2
30DEC26 60.00 C 2.71 2.71 2.71 3.06 -0.02 15 30 52 +30
30DEC26 62.50 C 1.54 1.54 1.54 1.81 -0.01 16 15 55 -6
30DEC26 65.00 C 0.00 0.00 0.00 0.97 -0.01 16 0 60 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.01 16 0 44 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 0.00 16 0 26 0
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 19.20 +0.23 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.22 +0.23 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.24 +0.22 28 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 16.27 +0.23 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.28 +0.22 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.31 +0.22 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.32 +0.18 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.34 +0.17 21 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.95 +0.07 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.64 +0.06 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 5.71 +0.06 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 4.14 +0.08 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.78 +0.05 16 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.86 +0.05 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.15 +0.04 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.68 +0.05 16 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.38 +0.02 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 +0.02 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 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 19.47 +0.25 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.49 +0.24 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.52 +0.24 27 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.55 +0.25 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 15.58 +0.24 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.52 +0.15 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.56 +0.14 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.62 +0.15 20 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 10.34 +0.09 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.16 +0.03 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 6.27 +0.06 16 1 19 -1
29JUN27 60.00 C 0.00 0.00 0.00 4.55 +0.04 16 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 3.34 +0.04 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.28 +0.01 16 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.53 +0.03 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.98 +0.02 16 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.61 +0.02 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.37 +0.01 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 +0.01 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 +0.01 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 17.52 +0.24 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 16.55 +0.24 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.58 +0.23 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.61 +0.22 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.67 +0.22 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.75 +0.23 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 10.34 +0.04 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.23 +0.09 16 0 4 0
29SEP27 57.50 C 0.00 0.00 0.00 6.47 +0.04 16 1 1 +1
29SEP27 60.00 C 0.00 0.00 0.00 4.94 -0.01 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 3.74 +0.19 16 0 5 0
29SEP27 65.00 C 0.00 0.00 0.00 2.75 +0.12 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.96 +0.11 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.37 +0.09 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.93 +0.06 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.63 +0.05 16 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.42 +0.04 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.28 +0.04 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
TOTAL CALL 657 2,765 +342
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 187 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 0.00 16 0 335 0
29SEP26 60.00 P 0.50 0.59 0.33 0.39 0.00 16 329 193 -19
29SEP26 62.50 P 0.00 0.00 0.00 1.62 -0.04 15 0 186 0
29SEP26 65.00 P 3.85 3.85 3.54 3.81 -0.04 16 40 199 -40
29SEP26 67.50 P 0.00 0.00 0.00 6.30 -0.05 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.80 -0.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.37 -0.12 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.94 -0.05 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.33 -0.16 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.86 -0.13 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.36 -0.13 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.84 -0.15 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.34 -0.15 78 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.86 -0.12 86 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 31 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 103 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 89 0
29OCT26 57.50 P 0.31 0.31 0.27 0.23 -0.01 16 18 154 +15
29OCT26 60.00 P 1.05 1.05 1.05 0.81 -0.03 16 15 114 0
29OCT26 62.50 P 0.00 0.00 0.00 2.04 -0.05 15 0 90 0
29OCT26 65.00 P 4.43 4.43 4.43 3.96 -0.07 16 21 21 +21
29OCT26 67.50 P 0.00 0.00 0.00 6.30 -0.05 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 8.80 -0.05 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 11.37 -0.12 30 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 13.94 -0.05 37 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 16.33 -0.16 37 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.86 -0.13 43 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.36 -0.13 47 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.84 -0.15 49 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 20 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 0.22 0.22 0.22 0.12 0.00 16 15 93 +15
27NOV26 57.50 P 0.55 0.55 0.45 0.43 -0.01 16 68 177 -8
27NOV26 60.00 P 1.30 1.30 1.30 1.15 -0.02 16 15 41 +15
27NOV26 62.50 P 0.00 0.00 0.00 2.33 -0.04 15 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 4.12 -0.07 15 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 6.33 -0.05 15 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 8.80 -0.05 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 11.37 -0.12 25 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 13.94 -0.05 31 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.33 -0.16 31 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.86 -0.13 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.36 -0.13 39 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.84 -0.15 41 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 0.00 0.00 0.00 0.22 0.00 15 0 46 0
30DEC26 57.50 P 0.62 0.62 0.62 0.60 -0.02 15 4 100 0
30DEC26 60.00 P 1.60 1.60 1.60 1.35 -0.02 15 10 332 +10
30DEC26 62.50 P 0.00 0.00 0.00 2.62 +0.02 16 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 4.37 +0.05 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.40 -0.05 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 8.80 -0.05 0 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 11.37 -0.12 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.94 -0.05 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.33 -0.16 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.86 -0.13 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.36 -0.13 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.84 -0.15 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.34 -0.15 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.86 -0.12 42 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 18 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 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 0.00 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.23 0.00 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 +0.03 16 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.07 -0.02 15 0 35 0
30MAR27 60.00 P 1.85 1.85 1.85 1.91 +0.02 15 7 22 +7
30MAR27 62.50 P 0.00 0.00 0.00 3.18 +0.01 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.79 +0.02 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.70 -0.01 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.87 -0.03 16 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 11.37 -0.12 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.94 -0.05 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.33 -0.16 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.86 -0.13 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.36 -0.13 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.84 -0.15 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.34 -0.15 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.86 -0.12 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 0.00 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 0.09 +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 0.18 +0.01 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.23 -0.01 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.33 +0.01 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.65 0.00 15 3 12 -3
29JUN27 55.00 P 0.00 0.00 0.00 1.20 +0.01 15 3 17 -3
29JUN27 57.50 P 0.00 0.00 0.00 1.97 0.00 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.16 +0.02 16 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.41 +0.01 15 0 0 0
29JUN27 65.00 P 6.38 6.38 6.38 6.15 +0.10 16 15 15 +15
29JUN27 67.50 P 8.29 8.29 8.29 8.01 +0.08 16 15 15 +15
29JUN27 70.00 P 0.00 0.00 0.00 10.04 -0.02 16 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.05 -0.12 14 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.29 -0.17 12 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.63 -0.16 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.96 -0.21 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 21.36 -0.20 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.02 +0.03 15 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.13 +0.02 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.18 +0.02 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.24 +0.02 16 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.31 +0.01 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.40 +0.02 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.53 +0.03 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.95 +0.03 16 3 4 +3
29SEP27 55.00 P 0.00 0.00 0.00 1.60 +0.06 16 3 65 +3
29SEP27 57.50 P 0.00 0.00 0.00 2.44 -0.03 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.53 0.00 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 4.88 -0.01 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.48 -0.05 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.34 -0.01 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.31 -0.01 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.27 -0.18 15 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 14.46 -0.18 14 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 16.71 -0.22 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.03 -0.23 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.36 -0.25 0 0 0 0
TOTAL PUT 584 4,152 +46
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$ 20.580
29SEP26 15.00 C 0.00 0.00 0.00 5.67 -0.21 86 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.17 -0.21 78 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.70 -0.18 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.20 -0.16 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.61 -0.24 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.11 -0.24 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.61 -0.24 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.12 -0.23 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.64 -0.23 24 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 -0.21 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 -0.16 25 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.10 24 0 208 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 382 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.23 -0.20 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.70 -0.24 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.28 -0.19 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.76 -0.14 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.18 -0.24 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.72 -0.23 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.31 -0.26 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.87 -0.21 27 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.54 -0.18 28 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.20 -0.17 28 0 129 0
29OCT26 21.00 C 0.00 0.00 0.00 0.67 -0.14 27 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.34 -0.09 27 0 200 0
29OCT26 23.00 C 0.15 0.15 0.15 0.15 -0.05 27 55 64 -50
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.79 -0.23 39 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.31 -0.23 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.84 -0.14 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.30 -0.22 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.87 -0.20 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.50 -0.23 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.08 -0.18 27 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 1.78 -0.15 29 0 60 0
27NOV26 20.00 C 0.00 0.00 0.00 1.45 -0.15 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.94 -0.12 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.58 -0.08 28 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.33 -0.05 28 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.83 -0.24 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.36 -0.23 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.88 -0.23 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.42 -0.22 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.96 -0.22 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.42 -0.22 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.01 -0.21 27 0 0 0
30DEC26 18.50 C 2.56 2.56 2.56 2.63 -0.28 27 6 6 +6
30DEC26 19.00 C 0.00 0.00 0.00 2.27 -0.18 27 0 7 0
30DEC26 19.50 C 2.07 2.07 2.07 1.99 -0.15 28 15 30 +15
30DEC26 20.00 C 0.00 0.00 0.00 1.68 -0.14 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.17 -0.12 28 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 -0.11 28 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.51 -0.07 28 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 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 33 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 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 6.05 -0.23 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.60 -0.22 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.15 -0.22 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.72 -0.22 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.31 -0.21 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.91 -0.21 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.42 -0.20 28 0 3 0
30MAR27 18.50 C 3.10 3.10 3.10 3.08 -0.19 28 15 15 +15
30MAR27 19.00 C 0.00 0.00 0.00 2.75 -0.18 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.52 -0.14 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.23 -0.13 29 0 0 0
30MAR27 21.00 C 1.65 1.67 1.65 1.73 -0.11 29 35 621 0
30MAR27 22.00 C 1.25 1.25 1.25 1.32 -0.09 28 13 54 +13
30MAR27 23.00 C 0.00 0.00 0.00 0.98 -0.10 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.73 -0.08 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.53 -0.06 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 -0.05 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 6.32 -0.20 35 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.89 -0.20 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.46 -0.21 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.05 -0.21 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.68 -0.19 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.30 -0.17 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.95 -0.19 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.56 -0.17 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.23 -0.19 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.99 -0.16 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.71 -0.18 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.22 -0.15 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.79 -0.15 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.46 -0.11 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.16 -0.11 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.89 -0.13 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.75 -0.06 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.59 -0.04 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.47 -0.23 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.07 -0.22 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.68 -0.21 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.30 -0.22 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.95 -0.21 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.61 -0.20 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.31 -0.19 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.01 -0.18 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.74 -0.17 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.25 -0.15 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.83 -0.13 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.47 -0.13 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.19 -0.11 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.95 -0.09 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.76 -0.07 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.60 -0.06 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.47 -0.06 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
TOTAL CALL 139 5,595 -1
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 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 19.00 P 0.05 0.05 0.04 0.04 +0.02 25 35 74 -8
29SEP26 19.50 P 0.10 0.10 0.10 0.09 +0.03 24 3 201 -3
29SEP26 20.00 P 0.21 0.21 0.18 0.19 +0.04 23 21 350 +20
29SEP26 21.00 P 0.00 0.00 0.00 0.68 +0.16 24 0 718 0
29SEP26 22.00 P 0.00 0.00 0.00 1.46 +0.21 24 0 341 0
29SEP26 23.00 P 0.00 0.00 0.00 2.42 +0.24 0 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 3.42 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.42 +0.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.42 +0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.42 +0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.42 +0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.42 +0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.42 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.42 +0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.42 +0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.42 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.42 +0.24 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.42 +0.24 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 51 0
29OCT26 19.00 P 0.23 0.23 0.23 0.22 +0.03 27 5 136 0
29OCT26 19.50 P 0.40 0.40 0.40 0.35 +0.05 27 4 383 +1
29OCT26 20.00 P 0.53 0.53 0.53 0.51 +0.07 27 1 329 +1
29OCT26 21.00 P 1.00 1.00 1.00 0.99 +0.13 26 1 374 +1
29OCT26 22.00 P 1.56 1.56 1.56 1.65 +0.15 25 15 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.51 +0.20 27 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.43 +0.22 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.42 +0.24 0 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 5.42 +0.24 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.42 +0.24 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.42 +0.24 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.42 +0.24 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.42 +0.24 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.42 +0.24 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
27NOV26 17.00 P 0.10 0.10 0.10 0.07 +0.02 28 5 5 +5
27NOV26 17.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 4 0
27NOV26 18.50 P 0.27 0.27 0.27 0.27 +0.05 28 5 47 +5
27NOV26 19.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.53 +0.06 27 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 0.71 +0.08 27 0 37 0
27NOV26 21.00 P 1.23 1.23 1.23 1.20 +0.12 27 15 16 0
27NOV26 22.00 P 1.90 1.90 1.90 1.83 +0.14 26 15 30 +15
27NOV26 23.00 P 0.00 0.00 0.00 2.64 +0.20 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.50 +0.21 27 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.44 +0.23 28 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.42 +0.24 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.42 +0.24 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.42 +0.24 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.42 +0.24 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.42 +0.24 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.42 +0.24 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 27 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 +0.04 27 0 24 0
30DEC26 19.00 P 0.53 0.53 0.53 0.52 +0.05 27 1 29 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.06 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 +0.08 27 0 214 0
30DEC26 21.00 P 1.31 1.31 1.31 1.36 +0.11 26 15 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.98 +0.13 26 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.75 +0.17 27 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.58 +0.20 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.44 +0.22 25 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.43 +0.23 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.42 +0.24 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.42 +0.24 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.42 +0.24 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.42 +0.24 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.42 +0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.42 +0.24 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.42 +0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.42 +0.24 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.42 +0.24 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.42 +0.24 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.04 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 +0.03 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.05 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 +0.06 28 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 1.05 +0.08 27 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.26 +0.10 27 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.74 +0.08 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.35 +0.11 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.05 +0.16 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.80 +0.17 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.62 +0.18 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.48 +0.19 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.46 +0.26 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.43 +0.23 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.42 +0.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.42 +0.24 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.42 +0.24 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.42 +0.24 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.42 +0.24 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.42 +0.24 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.42 +0.24 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.42 +0.24 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 +0.01 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.02 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.59 +0.02 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.72 +0.02 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.86 +0.03 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.01 +0.02 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.23 +0.03 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.38 +0.05 28 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.61 +0.06 28 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.18 +0.06 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.68 +0.02 28 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.33 +0.03 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.05 +0.10 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.82 +0.11 27 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.65 +0.17 27 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.51 +0.18 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.44 +0.21 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.46 +0.27 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.43 +0.23 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.42 +0.24 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.42 +0.24 0 0 0 0
29SEP27 16.00 P 0.70 0.70 0.70 0.68 +0.04 28 2 10 +2
29SEP27 16.50 P 0.83 0.83 0.83 0.82 +0.05 28 1 3 +1
29SEP27 17.00 P 0.97 0.97 0.97 0.97 +0.04 28 1 2 +1
29SEP27 17.50 P 0.00 0.00 0.00 1.15 +0.02 28 0 5 0
29SEP27 18.00 P 1.28 1.28 1.28 1.34 +0.06 28 1 2 +1
29SEP27 18.50 P 1.37 1.37 1.37 1.56 +0.07 28 1 1 +1
29SEP27 19.00 P 0.00 0.00 0.00 1.79 +0.08 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.03 +0.09 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.30 +0.09 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.87 +0.11 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.50 +0.13 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.17 +0.13 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.90 +0.14 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.67 +0.16 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.47 +0.18 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.29 +0.18 23 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.14 +0.19 21 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.01 +0.20 17 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.89 +0.20 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.79 +0.21 0 0 0 0
TOTAL PUT 147 5,699 +43
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$ 392.600
11SEP26 297.50 C 0.00 0.00 0.00 95.10 - 0 0 0 -
11SEP26 300.00 C 0.00 0.00 0.00 92.60 -4.42 0 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 87.60 -4.43 0 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 82.60 -4.43 0 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 77.60 -4.43 0 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 72.60 -4.43 0 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 67.60 -4.43 0 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 62.60 -4.43 0 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 57.60 -4.43 0 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 52.60 -4.43 0 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 47.60 -4.43 0 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 42.60 -4.43 0 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 37.60 -4.43 0 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 32.60 -4.43 0 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 27.60 -4.43 0 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 22.60 -4.43 0 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 17.60 -4.43 0 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 12.60 -4.44 0 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 7.60 -4.46 0 0 0 0
11SEP26 390.00 C 1.21 3.27 1.19 2.60 -4.57 0 313 0 0
11SEP26 395.00 C 0.27 0.33 0.10 0.00 -2.71 0 151 112 +89
11SEP26 400.00 C 0.07 0.07 0.07 0.00 -0.73 0 20 605 0
11SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 761 0
11SEP26 410.00 C 0.10 0.10 0.10 0.00 -0.05 0 21 517 -6
11SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
11SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
11SEP26 425.00 C 0.01 0.01 0.01 0.00 -0.01 0 40 242 0
11SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
11SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
11SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 95.27 - 0 0 0 -
18SEP26 300.00 C 0.00 0.00 0.00 92.77 -4.43 0 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 87.78 -4.42 55 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 82.78 -4.43 45 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 77.78 -4.43 0 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 72.79 -4.42 46 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 67.79 -4.43 40 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 62.79 -4.43 0 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 57.79 -4.43 0 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 52.80 -4.43 32 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 47.80 -4.43 24 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 42.81 -4.43 28 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 37.82 -4.43 27 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 32.84 -4.42 25 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 28.29 -4.00 34 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 23.39 -3.81 30 0 30 0
18SEP26 375.00 C 15.00 17.60 15.00 18.57 -3.75 27 4 15 0
18SEP26 380.00 C 0.00 0.00 0.00 13.94 -3.58 24 0 15 0
18SEP26 385.00 C 0.00 0.00 0.00 9.64 -3.18 22 0 18 0
18SEP26 390.00 C 4.13 6.00 4.03 5.90 -2.89 20 49 30 +30
18SEP26 395.00 C 2.76 3.53 2.72 3.04 -2.34 18 346 217 +202
18SEP26 400.00 C 1.50 1.77 1.07 1.57 -1.50 19 747 652 +600
18SEP26 405.00 C 0.63 0.84 0.61 0.74 -0.84 19 126 263 +77
18SEP26 410.00 C 0.30 0.30 0.25 0.34 -0.39 20 3 147 +1
18SEP26 415.00 C 0.18 0.18 0.18 0.17 -0.13 21 2 102 -2
18SEP26 420.00 C 0.14 0.14 0.14 0.08 -0.04 22 21 33 -20
18SEP26 425.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
18SEP26 430.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 192.74 -4.57 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 187.84 -4.48 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 182.75 -4.58 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 177.75 -4.59 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 172.76 -4.59 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 167.77 -4.58 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 162.88 -4.48 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 157.80 -4.57 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 152.79 -4.59 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 147.80 -4.58 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 142.80 -4.59 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 137.93 -4.47 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 132.94 -4.47 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 127.95 -4.47 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 122.96 -4.46 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 118.20 -4.23 70 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 112.97 -4.47 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 107.98 -4.47 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 102.99 -4.47 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 98.00 -4.46 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 92.89 -4.58 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 83.04 -4.45 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 73.10 -4.40 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 63.14 -4.38 31 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 53.60 -3.95 37 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 43.35 -4.26 27 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 33.64 -4.11 25 0 2 0
29SEP26 370.00 C 24.30 24.30 24.30 24.27 -3.86 23 9 18 +9
29SEP26 380.00 C 15.00 15.00 15.00 15.59 -3.51 20 1 8 +1
29SEP26 390.00 C 6.84 7.78 6.84 8.50 -2.43 19 78 305 +25
29SEP26 400.00 C 3.09 3.98 2.70 3.90 -1.25 19 638 964 +131
29SEP26 410.00 C 1.10 1.39 1.10 1.70 -0.58 20 112 1,594 +44
29SEP26 420.00 C 0.45 0.56 0.45 0.68 -0.24 21 264 5,161 -169
29SEP26 430.00 C 0.21 0.30 0.20 0.25 -0.10 21 269 4,669 -92
29SEP26 440.00 C 0.22 0.22 0.17 0.10 -0.04 22 42 7,100 -42
29SEP26 450.00 C 0.05 0.05 0.05 0.04 -0.01 23 4 6,727 0
29SEP26 460.00 C 0.10 0.10 0.10 0.02 0.00 25 15 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 45 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 47 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 64 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 193.56 -3.75 75 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 188.49 -3.83 67 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 183.51 -3.82 64 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 178.53 -3.81 62 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 173.48 -3.87 49 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 168.60 -3.79 60 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 163.69 -3.70 61 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 158.72 -3.65 59 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 153.74 -3.72 57 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 148.67 -3.83 51 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 143.69 -3.73 49 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 138.72 -3.73 48 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 133.75 -3.80 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 128.79 -3.79 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 123.76 -3.87 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 118.79 -3.88 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 113.83 -3.85 38 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 108.93 -3.81 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 103.90 -4.05 36 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 98.94 -3.96 35 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 94.40 -3.40 40 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 84.25 -3.60 34 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 74.02 -4.26 25 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 64.21 -4.25 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 54.53 -4.13 24 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 45.08 -3.96 23 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 36.00 -3.74 22 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 27.49 -3.47 21 0 0 0
29OCT26 380.00 C 20.03 20.04 19.88 19.98 -2.75 20 57 71 +57
29OCT26 390.00 C 13.00 13.00 12.79 13.61 -2.04 20 10 327 0
29OCT26 400.00 C 7.29 8.60 7.29 8.50 -1.72 19 56 1,099 +28
29OCT26 410.00 C 4.78 5.36 4.78 5.19 -1.15 19 503 3,046 +327
29OCT26 420.00 C 2.49 2.95 2.46 3.07 -0.73 19 351 2,157 +275
29OCT26 430.00 C 1.80 1.80 1.33 1.74 -0.43 20 180 2,283 -6
29OCT26 440.00 C 0.82 0.96 0.82 0.97 -0.21 20 43 1,662 +17
29OCT26 450.00 C 0.52 0.63 0.52 0.53 -0.13 21 116 1,644 -36
29OCT26 460.00 C 0.36 0.38 0.36 0.27 -0.06 21 2 1,042 -1
29OCT26 470.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 1,742 0
29OCT26 480.00 C 0.22 0.22 0.22 0.07 -0.01 21 1 176 -1
29OCT26 490.00 C 0.00 0.00 0.00 0.04 0.00 22 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.02 0.00 22 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 22 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 24 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 195.01 -2.89 78 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 189.85 -3.17 73 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 184.58 -3.25 67 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 179.89 -3.17 68 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 174.80 -3.33 64 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 169.86 -3.09 62 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 164.82 -3.36 59 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 160.06 -3.32 60 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 155.30 -2.97 60 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 150.04 -3.14 55 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 145.09 -3.40 53 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 140.11 -3.35 51 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 135.16 -3.16 49 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 130.34 -3.29 48 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 125.36 -3.16 46 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 120.41 -3.04 44 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 115.46 -3.22 43 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 110.44 -3.28 40 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 105.48 -3.18 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 100.62 -3.20 37 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 95.59 -3.33 35 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 85.78 -3.70 32 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 74.97 -4.82 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 65.35 -4.79 22 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 55.97 -4.22 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 46.94 -4.05 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 38.42 -3.79 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 30.56 -3.44 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 23.92 -2.53 21 0 8 0
27NOV26 390.00 C 17.90 17.90 17.90 17.73 -2.14 21 2 195 +2
27NOV26 400.00 C 11.94 12.95 11.94 12.73 -1.45 20 95 939 +45
27NOV26 410.00 C 8.51 8.51 8.47 8.91 -1.28 20 32 2,246 -28
27NOV26 420.00 C 5.57 6.32 5.57 6.10 -0.93 20 611 1,565 +529
27NOV26 430.00 C 3.50 3.74 3.50 4.04 -0.70 20 12 1,969 +8
27NOV26 440.00 C 2.35 2.77 2.35 2.61 -0.60 20 48 624 +10
27NOV26 450.00 C 0.00 0.00 0.00 1.64 -0.53 20 0 1,763 0
27NOV26 460.00 C 1.30 1.30 1.30 1.01 -0.38 21 18 701 0
27NOV26 470.00 C 0.88 0.94 0.88 0.61 -0.27 21 22 1,507 -22
27NOV26 480.00 C 0.00 0.00 0.00 0.36 -0.19 21 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.21 -0.13 21 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.12 -0.09 21 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.07 -0.06 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.04 -0.04 21 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 31 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 33 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 195.01 -3.99 59 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 190.45 -3.61 62 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 185.51 -3.59 60 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 179.89 -3.99 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 174.80 -4.21 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 169.86 -4.20 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 164.82 -4.28 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 160.06 -4.09 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 155.30 -3.90 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 150.04 -4.20 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 145.09 -4.63 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 140.11 -4.23 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 135.16 -4.22 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 130.34 -4.59 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 125.36 -4.13 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 121.39 -3.57 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 116.05 -3.55 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 111.73 -2.94 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 106.48 -4.05 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 101.59 -4.04 32 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 96.74 -4.34 31 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 87.11 -3.99 29 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 77.38 -4.17 27 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 67.11 -4.93 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 58.12 -3.88 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 49.52 -3.68 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 41.44 -3.43 22 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 33.98 -3.14 21 0 762 0
30DEC26 380.00 C 26.73 26.73 26.73 27.74 -2.22 22 1 1,327 0
30DEC26 390.00 C 21.03 22.04 20.45 21.75 -2.09 21 539 1,745 -10
30DEC26 400.00 C 18.45 18.45 15.73 16.61 -1.84 21 68 5,567 +6
30DEC26 410.00 C 11.80 12.71 11.50 12.58 -1.41 21 90 4,774 +33
30DEC26 420.00 C 8.80 9.48 8.80 9.35 -1.19 21 166 7,153 0
30DEC26 430.00 C 6.50 6.98 6.50 6.82 -0.93 21 55 1,425 +8
30DEC26 440.00 C 4.71 5.03 4.71 4.88 -0.72 21 27 1,640 +7
30DEC26 450.00 C 3.40 3.78 3.40 3.44 -0.52 21 84 2,933 +50
30DEC26 460.00 C 2.68 2.68 2.68 2.38 -0.35 21 5 4,757 0
30DEC26 470.00 C 2.00 2.00 2.00 1.63 -0.22 21 2 716 0
30DEC26 480.00 C 1.63 1.63 1.63 1.10 -0.13 21 3 657 0
30DEC26 490.00 C 0.00 0.00 0.00 0.73 -0.07 21 0 275 0
30DEC26 500.00 C 1.06 1.06 1.05 0.48 -0.04 21 11 1,237 +11
30DEC26 510.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 650 0
30DEC26 520.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.13 0.00 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.03 0.00 21 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 21 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 22 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 23 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 25 0 34 0
30DEC26 630.00 C 0.23 0.23 0.23 0.01 0.00 25 50 502 +50
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 28 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 29 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 31 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 32 0 100 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 195.56 -4.41 28 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 190.63 -4.42 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 185.71 -4.41 27 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 180.78 -4.42 24 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 175.86 -4.41 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 170.93 -4.42 24 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 166.01 -4.42 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 161.09 -4.41 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 156.17 -4.42 24 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 151.26 -4.41 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 146.35 -4.41 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 141.45 -4.40 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 138.02 -3.73 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 133.21 -3.86 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 128.36 -3.84 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 123.57 -3.77 33 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 119.46 -3.15 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 114.30 -3.54 32 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 109.26 -3.81 31 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 104.54 -4.06 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 100.14 -3.80 30 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 90.59 -3.87 28 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 81.45 -3.43 27 0 158 0
30MAR27 330.00 C 70.00 70.00 70.00 72.62 -3.33 26 1 152 +1
30MAR27 340.00 C 0.00 0.00 0.00 64.14 -3.19 25 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 55.05 -3.50 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 47.66 -3.33 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 40.87 -3.08 22 0 1,487 0
30MAR27 380.00 C 35.19 35.19 35.19 35.20 -2.34 23 1 1,638 +1
30MAR27 390.00 C 28.96 28.96 28.96 29.52 -1.97 22 3 1,339 +3
30MAR27 400.00 C 26.34 26.34 26.34 24.55 -1.79 22 10 3,300 0
30MAR27 410.00 C 19.89 19.89 19.89 20.30 -1.50 22 15 3,551 0
30MAR27 420.00 C 16.89 16.89 16.89 16.73 -1.27 22 1 2,795 +1
30MAR27 430.00 C 13.20 14.00 13.20 13.66 -1.20 22 23 288 0
30MAR27 440.00 C 10.94 10.94 10.94 10.97 -1.23 22 1 1,430 +1
30MAR27 450.00 C 9.04 9.40 9.04 8.81 -0.98 22 3 1,702 +1
30MAR27 460.00 C 0.00 0.00 0.00 6.99 -0.77 22 0 1,386 0
30MAR27 470.00 C 0.00 0.00 0.00 5.49 -0.68 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 4.32 -0.51 22 0 853 0
30MAR27 490.00 C 0.00 0.00 0.00 3.35 -0.41 22 0 1,321 0
30MAR27 500.00 C 0.00 0.00 0.00 2.60 -0.33 22 0 429 0
30MAR27 510.00 C 0.00 0.00 0.00 2.00 -0.23 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.52 -0.21 22 0 373 0
30MAR27 530.00 C 0.00 0.00 0.00 1.17 -0.13 22 0 537 0
30MAR27 540.00 C 0.10 2.00 0.10 0.84 -0.15 22 17 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.65 -0.07 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.48 -0.06 22 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.38 -0.03 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.07 0.00 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.05 0.00 23 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 23 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 24 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 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 195.57 -4.40 27 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 190.64 -4.41 25 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 185.72 -4.40 26 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 180.80 -4.76 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 175.88 -4.40 25 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 170.97 -4.38 26 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 166.06 -4.38 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 161.16 -4.36 25 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 156.27 -4.34 26 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 151.39 -4.31 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 148.33 -3.26 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 143.50 -3.29 34 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 138.77 -3.19 34 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 133.95 -3.12 33 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 129.21 -3.13 32 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 124.52 -3.12 31 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 119.64 -3.30 30 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 115.13 -3.13 30 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 110.32 -3.30 29 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 105.43 -3.54 28 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 100.91 -3.50 27 0 63 0
29JUN27 310.00 C 0.00 0.00 0.00 91.97 -3.41 26 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 83.45 -3.18 26 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 75.53 -2.96 26 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 67.93 -1.48 25 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 60.44 -1.57 25 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 52.30 -3.33 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 45.84 -2.77 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 40.11 -2.61 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 35.63 -1.84 23 0 237 0
29JUN27 400.00 C 30.00 30.00 30.00 30.76 -2.06 23 1 614 +1
29JUN27 410.00 C 0.00 0.00 0.00 26.71 -1.77 23 0 444 0
29JUN27 420.00 C 22.56 22.56 22.56 22.94 -1.50 23 5 2,791 +5
29JUN27 430.00 C 19.50 19.50 19.50 19.84 -1.21 23 1 867 0
29JUN27 440.00 C 0.00 0.00 0.00 16.97 -1.12 23 0 688 0
29JUN27 450.00 C 14.56 14.80 14.56 14.58 -0.93 23 2 551 +1
29JUN27 460.00 C 12.30 12.77 12.30 12.41 -0.63 23 4 350 +2
29JUN27 470.00 C 0.00 0.00 0.00 10.61 -0.51 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 8.98 -0.26 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 7.67 -0.17 24 0 264 0
29JUN27 500.00 C 6.90 6.90 6.90 6.43 -0.02 24 6 309 -5
29JUN27 510.00 C 0.00 0.00 0.00 5.35 -0.10 23 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 4.46 +0.01 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.82 +0.08 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 3.21 +0.16 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.70 +0.17 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.37 +0.30 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.96 +0.28 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.63 +0.24 24 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.42 +0.32 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.13 +0.21 24 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.98 +0.25 24 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.82 +0.22 24 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.70 +0.21 25 0 45 0
29JUN27 640.00 C 0.00 0.00 0.00 0.59 +0.22 25 0 90 0
29JUN27 650.00 C 0.00 0.00 0.00 0.50 +0.19 25 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.41 +0.16 25 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.35 +0.16 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.30 +0.14 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.25 +0.13 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.21 +0.11 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.18 +0.10 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.16 +0.10 25 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.13 +0.08 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 195.57 -4.40 26 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 190.64 -4.41 24 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 185.72 -4.41 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 180.80 -4.76 24 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 175.88 -4.42 23 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 170.97 -4.44 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 166.06 -4.45 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 161.17 -4.46 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 156.29 -4.48 23 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 151.43 -4.49 23 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 148.33 -3.26 31 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 143.50 -3.29 30 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 138.77 -3.19 29 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 133.95 -3.12 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 129.21 -3.13 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 124.52 -3.12 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 119.64 -3.32 26 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 115.13 -3.30 26 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 110.32 -3.64 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 105.43 -4.18 24 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 100.91 -4.39 23 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 92.47 -4.46 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 86.85 -1.94 26 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 78.83 -2.39 25 0 0 0
29SEP27 340.00 C 72.88 72.88 72.88 71.98 -1.91 25 15 15 +15
29SEP27 350.00 C 65.97 65.97 65.97 65.08 -2.77 25 15 75 +15
29SEP27 360.00 C 59.37 59.37 59.37 58.81 -2.28 24 15 170 0
29SEP27 370.00 C 53.07 53.07 53.07 52.76 -0.65 24 15 60 +15
29SEP27 380.00 C 47.08 47.08 47.08 47.08 -0.25 24 15 60 +15
29SEP27 390.00 C 40.50 40.50 40.50 40.87 -1.72 23 4 45 0
29SEP27 400.00 C 0.00 0.00 0.00 35.87 -2.75 23 0 141 0
29SEP27 410.00 C 0.00 0.00 0.00 32.01 -1.11 23 0 90 0
29SEP27 420.00 C 27.50 27.50 27.50 28.17 -1.36 23 2 147 0
29SEP27 430.00 C 0.00 0.00 0.00 24.76 -1.20 23 0 421 0
29SEP27 440.00 C 0.00 0.00 0.00 21.78 -1.04 23 0 523 0
29SEP27 450.00 C 0.00 0.00 0.00 19.12 -0.94 23 0 175 0
29SEP27 460.00 C 0.00 0.00 0.00 16.80 -0.74 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 14.81 -0.54 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 13.03 -0.49 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 11.47 -0.48 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 10.02 -0.61 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 8.39 -0.87 23 0 10 0
29SEP27 520.00 C 0.00 0.00 0.00 7.43 -0.45 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 6.45 -0.44 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 5.46 -0.45 23 0 17 0
29SEP27 550.00 C 0.00 0.00 0.00 4.74 -0.32 23 0 15 0
29SEP27 560.00 C 5.13 5.13 5.13 4.07 -0.31 23 15 15 0
29SEP27 570.00 C 4.81 4.81 4.81 3.43 -0.27 23 15 15 0
29SEP27 580.00 C 0.00 0.00 0.00 2.89 -0.30 23 0 40 0
29SEP27 590.00 C 4.15 4.15 4.15 2.45 -0.29 23 15 60 +15
29SEP27 600.00 C 3.97 3.97 3.97 2.13 -0.16 23 15 85 +15
29SEP27 610.00 C 3.44 3.57 3.44 1.84 -0.14 23 30 175 +30
29SEP27 620.00 C 0.00 0.00 0.00 1.51 -0.13 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.27 -0.09 23 0 25 0
29SEP27 640.00 C 0.00 0.00 0.00 1.09 -0.09 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.92 -0.09 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.77 -0.06 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 2 0
TOTAL CALL 6,800 168,791 +2,369
11SEP26 297.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
11SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
11SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
11SEP26 385.00 P 0.30 0.30 0.05 0.00 -0.03 0 55 52 +20
11SEP26 390.00 P 1.70 1.82 0.01 0.00 -0.15 0 217 280 +31
11SEP26 395.00 P 4.82 5.50 1.52 2.40 +1.61 0 275 0 -471
11SEP26 400.00 P 6.00 10.80 6.00 7.40 +3.68 0 479 0 -891
11SEP26 405.00 P 10.00 14.00 10.00 12.40 +4.15 0 50 0 -486
11SEP26 410.00 P 18.00 18.60 17.00 17.40 +4.09 0 51 0 -1,187
11SEP26 415.00 P 23.68 23.68 22.40 22.40 +4.18 0 37 0 -54
11SEP26 420.00 P 0.00 0.00 0.00 27.40 +4.18 0 0 0 -15
11SEP26 425.00 P 0.00 0.00 0.00 32.40 +4.18 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 37.40 +4.40 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 42.40 +4.40 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 47.40 +4.40 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 52.40 +4.40 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 57.40 +4.40 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 62.40 +4.40 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 67.40 +4.40 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 72.40 +4.40 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 77.40 +4.40 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 82.40 +3.70 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 87.40 +3.54 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 92.40 +3.48 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 97.40 +3.43 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 102.40 +3.48 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 107.40 +3.44 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 112.40 +3.69 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 117.40 +3.48 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 122.40 +3.48 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 127.40 +3.71 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 132.40 +3.60 0 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 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 32 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
18SEP26 370.00 P 0.27 0.39 0.27 0.17 +0.06 23 6 5 +5
18SEP26 375.00 P 0.50 0.53 0.50 0.38 +0.14 22 13 71 +13
18SEP26 380.00 P 1.35 1.35 0.63 0.75 +0.27 21 124 171 +123
18SEP26 385.00 P 2.53 2.53 1.30 1.50 +0.59 20 203 234 +146
18SEP26 390.00 P 4.28 4.64 2.50 2.83 +0.97 18 321 334 +240
18SEP26 395.00 P 5.00 7.31 4.95 5.00 +1.60 17 192 321 +1
18SEP26 400.00 P 10.00 11.50 8.20 8.48 +2.53 17 75 325 +68
18SEP26 405.00 P 14.00 14.00 12.04 12.61 +3.12 16 4 21 +2
18SEP26 410.00 P 16.56 16.56 16.56 17.61 +3.83 20 5 13 +5
18SEP26 415.00 P 23.63 23.63 23.63 22.45 +4.12 21 15 15 +15
18SEP26 420.00 P 0.00 0.00 0.00 27.40 +4.18 0 0 25 0
18SEP26 425.00 P 0.00 0.00 0.00 32.40 +4.18 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 37.40 +4.40 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 42.40 +4.40 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 47.40 +4.40 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 52.40 +4.40 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 57.40 +4.40 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 62.40 +4.40 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 67.40 +4.40 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 72.40 +4.40 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 77.40 +4.40 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 82.48 +3.73 63 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 87.64 +3.78 73 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 92.65 +3.73 76 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 97.40 +3.43 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 102.65 +3.73 82 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 107.40 +3.44 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 112.40 +3.64 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 117.67 +3.70 92 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 73 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 65 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 42 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.10 +0.08 29 0 2,843 0
29SEP26 350.00 P 0.40 0.40 0.23 0.22 +0.16 26 695 5,248 +424
29SEP26 360.00 P 0.45 0.45 0.45 0.49 +0.30 24 30 4,452 -30
29SEP26 370.00 P 1.10 1.29 0.90 1.09 +0.52 22 512 6,361 -45
29SEP26 380.00 P 2.10 3.10 1.92 2.37 +0.91 20 916 6,290 +277
29SEP26 390.00 P 5.15 6.80 4.53 4.96 +1.40 18 824 5,529 -316
29SEP26 400.00 P 11.94 14.00 9.80 10.57 +2.63 18 125 7,038 -64
29SEP26 410.00 P 20.43 20.50 20.43 18.69 +3.85 20 56 5,216 0
29SEP26 420.00 P 31.00 31.00 27.00 27.73 +4.20 21 21 4,798 +7
29SEP26 430.00 P 37.50 37.50 37.50 37.43 +4.16 22 20 1,213 -114
29SEP26 440.00 P 0.00 0.00 0.00 47.40 +4.22 0 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 57.40 +3.65 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 67.40 +4.40 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 77.40 +4.40 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 87.64 +3.78 48 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 97.40 +3.43 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 107.40 +3.44 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 117.67 +3.70 60 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 127.40 +3.66 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 137.40 +3.66 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 147.40 +3.70 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 157.40 +3.55 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 167.40 +3.49 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 177.40 +3.67 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 187.40 +3.66 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 197.40 +3.66 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 207.40 +3.45 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 217.40 +3.68 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 227.40 +3.68 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 237.40 +3.72 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 247.40 +3.72 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 257.40 +3.51 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 267.40 +3.69 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 277.40 +3.69 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 287.40 +3.73 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 297.40 +3.52 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 307.40 +3.73 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 317.60 +3.95 118 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 327.40 +3.70 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 337.40 +3.65 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 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 33 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 30 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 0.02 +0.01 29 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 10 0
29OCT26 300.00 P 0.24 0.24 0.24 0.04 +0.03 28 10 1,057 0
29OCT26 310.00 P 0.00 0.00 0.00 0.08 +0.06 27 0 805 0
29OCT26 320.00 P 0.39 0.39 0.39 0.15 +0.10 25 50 551 +50
29OCT26 330.00 P 0.00 0.00 0.00 0.31 +0.19 25 0 895 0
29OCT26 340.00 P 0.84 0.84 0.74 0.60 +0.31 24 122 864 +64
29OCT26 350.00 P 1.39 1.39 1.25 1.13 +0.49 23 96 1,003 +76
29OCT26 360.00 P 2.26 2.32 2.00 1.94 +0.61 22 445 1,546 +390
29OCT26 370.00 P 3.70 3.96 3.03 3.35 +0.82 21 252 2,639 +176
29OCT26 380.00 P 5.15 6.40 5.15 5.58 +1.26 20 2,106 3,235 +1,577
29OCT26 390.00 P 7.90 10.90 7.90 8.92 +1.53 19 94 2,865 +36
29OCT26 400.00 P 15.00 15.60 13.50 14.19 +2.10 18 102 2,855 -7
29OCT26 410.00 P 22.15 22.15 22.15 20.75 +2.78 18 22 1,801 +1
29OCT26 420.00 P 30.05 30.05 29.00 29.36 +3.76 20 34 833 -32
29OCT26 430.00 P 0.00 0.00 0.00 37.76 +3.55 18 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 47.57 +4.27 20 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 57.40 +3.65 0 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 67.40 +4.40 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 77.40 +4.40 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 87.64 +3.78 32 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 97.89 +3.92 37 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 107.40 +3.44 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 117.67 +3.70 41 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 127.61 +3.85 43 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 137.40 +3.66 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 147.52 +3.78 46 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 157.93 +4.08 53 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 167.89 +3.98 55 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 177.88 +4.09 57 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 187.40 +3.66 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 197.40 +3.66 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 207.40 +3.45 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 217.88 +4.02 65 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 227.87 +4.15 67 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 237.61 +3.80 66 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 247.47 +3.79 64 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 257.60 +3.71 69 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 267.66 +3.95 72 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 277.91 +4.11 77 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 287.83 +3.98 78 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 297.55 +3.67 75 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 307.67 +3.81 79 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 317.87 +4.03 83 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 327.41 +3.69 75 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 337.40 +3.65 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 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 38 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 35 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 31 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 26 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 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 24 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 0.08 +0.01 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.34 +0.05 23 0 91 0
27NOV26 330.00 P 1.06 1.06 1.06 0.68 +0.11 22 18 284 +17
27NOV26 340.00 P 1.72 1.72 1.72 1.24 +0.20 22 25 417 +10
27NOV26 350.00 P 2.38 2.65 2.38 2.21 +0.41 22 88 610 +13
27NOV26 360.00 P 3.98 4.00 3.55 3.63 +0.63 21 47 1,118 +8
27NOV26 370.00 P 5.90 5.92 5.50 5.51 +0.80 21 20 635 +3
27NOV26 380.00 P 8.75 9.04 7.97 8.37 +1.24 20 541 1,231 +235
27NOV26 390.00 P 12.99 13.00 11.80 12.17 +1.70 20 145 2,081 +15
27NOV26 400.00 P 17.50 17.50 16.90 17.14 +2.05 19 9 1,561 0
27NOV26 410.00 P 0.00 0.00 0.00 23.37 +2.45 19 0 883 0
27NOV26 420.00 P 0.00 0.00 0.00 31.28 +3.36 20 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 39.44 +3.61 20 0 744 0
27NOV26 440.00 P 47.00 47.00 47.00 48.27 +3.85 20 10 46 +10
27NOV26 450.00 P 0.00 0.00 0.00 57.65 +3.90 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 67.41 +4.29 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 77.40 +4.40 0 0 1 0
27NOV26 480.00 P 0.00 0.00 0.00 87.64 +3.78 27 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 97.89 +3.92 31 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 107.40 +3.44 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 117.67 +3.70 34 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 127.61 +3.85 36 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 137.40 +3.66 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 147.52 +3.78 39 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 157.93 +4.08 44 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 167.89 +3.98 46 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 177.88 +3.97 47 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 187.40 +3.63 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 197.40 +3.61 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 207.40 +3.45 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 217.88 +4.02 54 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 227.87 +3.95 56 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 237.61 +3.73 55 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 247.47 +3.75 54 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 257.60 +3.71 58 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 267.66 +3.95 60 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 277.91 +4.11 64 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 287.83 +3.98 65 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 297.55 +3.67 63 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 307.67 +3.81 66 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 317.87 +4.03 69 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 327.41 +3.69 64 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 337.40 +3.65 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 24 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.11 +0.05 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.15 +0.06 24 0 520 0
30DEC26 295.00 P 0.74 0.74 0.74 0.22 +0.08 24 30 591 +30
30DEC26 300.00 P 0.78 0.78 0.78 0.30 +0.11 24 2 5,967 -2
30DEC26 310.00 P 1.14 1.14 1.14 0.54 +0.17 23 2 3,379 +2
30DEC26 320.00 P 1.53 1.53 1.53 0.94 +0.25 23 1 1,929 0
30DEC26 330.00 P 0.00 0.00 0.00 1.58 +0.39 23 0 1,724 0
30DEC26 340.00 P 2.90 2.90 2.80 2.54 +0.57 22 37 2,080 +3
30DEC26 350.00 P 4.03 4.13 3.90 3.83 +0.71 22 49 1,764 +49
30DEC26 360.00 P 5.80 5.80 5.49 5.51 +0.75 21 54 2,177 +12
30DEC26 370.00 P 8.18 8.31 8.18 7.92 +1.06 21 35 1,915 +30
30DEC26 380.00 P 10.10 11.70 10.10 11.05 +1.54 21 94 6,189 +20
30DEC26 390.00 P 16.00 16.50 14.48 14.96 +1.78 20 149 4,167 -5
30DEC26 400.00 P 0.00 0.00 0.00 19.88 +1.98 20 0 2,756 0
30DEC26 410.00 P 27.00 27.00 26.98 25.85 +2.32 20 30 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 33.41 +3.11 20 0 3,695 0
30DEC26 430.00 P 40.28 40.28 40.28 41.12 +3.47 21 2 1,798 0
30DEC26 440.00 P 0.00 0.00 0.00 49.48 +3.79 21 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 58.17 +3.44 20 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 67.55 +3.43 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 77.43 +4.35 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 87.64 +3.78 24 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 97.89 +3.92 28 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 107.40 +3.44 0 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 117.67 +3.70 30 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 127.61 +3.85 32 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 137.40 +3.66 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 147.52 +3.78 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 157.93 +4.08 39 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 167.89 +3.98 40 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 177.88 +3.97 42 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 187.40 +3.63 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 197.40 +3.61 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 207.40 +3.45 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 217.88 +4.02 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 227.87 +3.95 49 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 237.61 +3.73 48 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 247.47 +3.75 48 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 257.60 +3.71 51 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 267.66 +3.95 53 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 277.91 +4.11 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 287.83 +3.98 57 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 297.55 +3.67 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 307.67 +3.81 58 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 317.87 +4.03 61 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 327.41 +3.69 57 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 337.40 +3.65 0 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 0.02 +0.01 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 120 0
30MAR27 260.00 P 0.00 0.00 0.00 0.24 +0.05 24 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 0.32 +0.06 24 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.42 +0.07 24 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.54 +0.09 24 0 23 0
30MAR27 280.00 P 1.50 1.60 1.50 0.70 +0.11 24 10 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.89 +0.15 24 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 1.09 +0.15 24 0 314 0
30MAR27 295.00 P 0.00 0.00 0.00 1.44 +0.24 24 0 128 0
30MAR27 300.00 P 0.00 0.00 0.00 1.75 +0.24 24 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.63 +0.35 24 0 354 0
30MAR27 320.00 P 4.60 4.60 4.30 3.83 +0.51 23 75 724 +6
30MAR27 330.00 P 5.60 5.60 5.60 5.39 +0.71 23 2 4,674 0
30MAR27 340.00 P 0.00 0.00 0.00 7.29 +0.87 23 0 917 0
30MAR27 350.00 P 9.48 9.48 9.48 9.51 +1.07 23 9 1,156 0
30MAR27 360.00 P 12.38 12.60 12.38 12.27 +1.12 22 11 1,199 +11
30MAR27 370.00 P 15.81 15.81 15.81 15.43 +1.06 22 1 1,971 +1
30MAR27 380.00 P 19.91 20.00 19.30 19.40 +1.60 22 156 3,211 +113
30MAR27 390.00 P 24.03 24.03 24.03 24.10 +1.66 22 1 1,339 -1
30MAR27 400.00 P 30.00 30.00 30.00 29.32 +1.97 21 1 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 35.22 +2.19 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 42.51 +2.97 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 49.56 +3.23 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 57.03 +3.32 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 65.01 +3.57 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 73.26 +3.79 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 81.84 +2.95 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 90.67 +3.32 22 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 99.92 +3.26 23 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 112.08 +4.27 28 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 118.45 +3.26 23 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 127.80 +3.10 23 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 137.47 +3.45 23 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 147.52 +3.72 24 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 157.93 +4.08 28 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 167.89 +3.98 29 0 23 0
30MAR27 570.00 P 0.00 0.00 0.00 177.88 +3.97 30 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 187.40 +3.63 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 197.40 +3.61 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 207.40 +3.45 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 217.88 +4.02 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 227.87 +3.95 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 237.61 +3.73 37 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 247.47 +3.75 37 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 257.60 +3.71 39 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 267.66 +3.95 41 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 277.91 +4.11 43 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 287.83 +3.98 44 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 297.55 +3.67 43 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 307.67 +3.81 45 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 317.87 +4.03 47 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 327.41 +3.69 45 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 337.40 +3.65 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.07 +0.05 26 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.13 +0.08 26 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.18 +0.11 26 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.23 +0.13 26 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.30 +0.16 26 0 2 0
29JUN27 240.00 P 0.00 0.00 0.00 0.38 +0.19 25 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.49 +0.24 25 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.63 +0.30 25 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.77 +0.35 25 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.97 +0.40 25 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.18 +0.47 25 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.43 +0.52 25 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.74 +0.61 25 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 2.06 +0.67 25 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.47 +0.75 25 2 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.84 +0.79 25 2 216 -2
29JUN27 295.00 P 0.00 0.00 0.00 3.38 +0.86 25 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 4.01 +1.02 25 0 488 0
29JUN27 310.00 P 5.72 5.72 5.72 5.32 +1.10 24 4 390 +4
29JUN27 320.00 P 7.11 7.11 7.05 6.81 +1.07 24 52 969 +2
29JUN27 330.00 P 9.00 9.00 9.00 8.61 +1.03 24 1 388 +1
29JUN27 340.00 P 0.00 0.00 0.00 10.85 +0.89 23 0 413 0
29JUN27 350.00 P 13.34 13.34 13.34 13.62 +1.16 23 10 869 0
29JUN27 360.00 P 16.46 16.46 16.46 16.80 +1.39 23 10 795 +10
29JUN27 370.00 P 20.80 20.80 20.01 20.30 +1.45 23 11 683 +10
29JUN27 380.00 P 23.00 25.10 23.00 24.48 +1.88 22 22 189 +12
29JUN27 390.00 P 28.73 29.00 28.73 29.01 +1.94 22 11 336 +10
29JUN27 400.00 P 34.20 34.20 34.20 34.08 +1.86 22 1 538 +1
29JUN27 410.00 P 41.50 41.50 40.30 40.30 +2.39 22 4 186 0
29JUN27 420.00 P 0.00 0.00 0.00 46.45 +2.13 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 54.47 +3.08 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 61.69 +3.37 23 0 812 0
29JUN27 450.00 P 0.00 0.00 0.00 69.35 +3.59 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 76.69 +3.31 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 85.03 +2.72 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 93.56 +3.09 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 102.29 +2.96 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 112.08 +3.95 24 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 120.14 +2.88 23 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 129.27 +2.95 23 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 138.63 +2.93 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 147.96 +3.11 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 157.93 +3.65 24 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 167.89 +3.98 25 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 177.88 +3.97 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 187.40 +3.63 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 197.40 +3.61 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 207.40 +3.45 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 217.88 +4.02 31 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 227.87 +3.95 32 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 237.61 +3.73 32 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 247.47 +3.75 32 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 257.60 +3.71 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 267.66 +3.95 35 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 277.91 +4.11 37 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 287.83 +3.98 38 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 297.55 +3.67 38 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 307.67 +3.81 39 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 317.87 +4.03 41 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 327.41 +3.69 39 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 337.40 +3.65 0 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 108 0
29SEP27 205.00 P 1.07 1.07 0.31 0.06 -0.05 23 49 49 +49
29SEP27 210.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.11 -0.08 23 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.16 -0.08 23 0 60 0
29SEP27 225.00 P 0.00 0.00 0.00 0.21 -0.10 23 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.28 -0.12 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.37 -0.13 23 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.48 -0.15 23 0 125 0
29SEP27 245.00 P 0.00 0.00 0.00 0.61 -0.16 23 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.76 -0.20 23 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 0.97 -0.23 23 0 46 0
29SEP27 260.00 P 0.00 0.00 0.00 1.18 -0.20 23 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.46 -0.23 23 0 0 0
29SEP27 270.00 P 3.48 3.48 3.48 1.78 -0.22 23 15 15 +15
29SEP27 275.00 P 4.05 4.08 4.05 2.17 -0.18 23 40 40 +40
29SEP27 280.00 P 0.00 0.00 0.00 2.57 -0.23 23 2 13 +2
29SEP27 285.00 P 4.81 4.81 4.81 3.04 -0.21 23 4 43 +4
29SEP27 290.00 P 0.00 0.00 0.00 3.68 -0.20 23 0 140 0
29SEP27 295.00 P 5.94 5.95 5.87 4.35 -0.18 23 4 112 +4
29SEP27 300.00 P 7.00 7.00 7.00 5.04 -0.15 23 1 17 +1
29SEP27 310.00 P 8.30 8.40 8.11 6.75 -0.04 23 82 84 +82
29SEP27 320.00 P 10.07 10.07 10.07 8.74 +0.15 23 4 84 +4
29SEP27 330.00 P 12.00 12.05 12.00 11.18 +0.25 23 2 373 +2
29SEP27 340.00 P 14.13 14.90 14.13 14.07 +0.62 23 23 399 +23
29SEP27 350.00 P 17.34 17.34 17.34 17.24 +0.80 23 1 412 +1
29SEP27 360.00 P 20.34 21.50 20.34 20.94 +1.37 23 2 566 +2
29SEP27 370.00 P 25.00 25.00 25.00 25.00 +1.34 23 8 96 0
29SEP27 380.00 P 30.23 30.23 30.15 29.27 +1.45 23 6 34 +6
29SEP27 390.00 P 34.90 35.30 34.20 33.99 +1.63 23 12 6 +2
29SEP27 400.00 P 40.36 40.36 40.36 39.07 +1.79 23 45 159 +45
29SEP27 410.00 P 0.00 0.00 0.00 45.39 +2.05 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 51.36 +1.76 23 0 0 0
29SEP27 430.00 P 56.68 56.68 56.68 56.68 +1.74 22 15 15 +15
29SEP27 440.00 P 63.59 63.59 63.59 63.59 +1.60 22 15 81 +15
29SEP27 450.00 P 0.00 0.00 0.00 72.20 +1.73 23 0 45 0
29SEP27 460.00 P 0.00 0.00 0.00 80.66 +2.56 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 88.41 +2.45 24 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 96.64 +2.69 24 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 104.78 +2.50 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 113.38 +2.57 23 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 122.00 +4.20 23 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 130.68 +4.08 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 139.78 +4.08 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 148.94 +4.09 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 158.30 +4.02 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 167.89 +3.98 23 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 177.88 +3.97 24 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 187.40 +3.63 0 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 197.40 +3.61 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 207.40 +3.45 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 217.88 +4.02 29 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 227.87 +3.95 30 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 237.61 +3.73 30 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 247.47 +3.75 30 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 257.60 +3.71 31 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 267.66 +3.95 33 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 277.91 +4.11 34 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 287.83 +3.98 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 297.55 +3.67 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 307.67 +3.81 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 317.87 +4.03 38 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 327.41 +3.69 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 337.40 +3.65 0 0 0 0
TOTAL PUT 10,768 192,428 +975
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$ 20.700
29SEP26 16.00 C 0.00 0.00 0.00 4.70 -0.65 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.22 -0.63 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.78 -0.57 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.26 -0.59 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.73 -0.62 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.24 -0.61 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.76 -0.60 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 -0.57 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.91 -0.52 25 0 0 0
29SEP26 21.00 C 0.45 0.45 0.37 0.35 -0.33 25 925 706 +706
29SEP26 22.00 C 0.10 0.11 0.10 0.09 -0.14 25 500 959 +425
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.84 -0.52 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.34 -0.53 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.78 -0.60 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.28 -0.62 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.80 -0.61 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.34 -0.59 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.90 -0.56 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.50 -0.53 23 0 0 0
29OCT26 20.00 C 1.31 1.31 1.28 1.14 -0.48 23 30 30 +30
29OCT26 21.00 C 0.67 0.67 0.67 0.61 -0.34 23 15 16 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.27 -0.20 23 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 -0.10 23 0 299 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.95 -0.47 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.34 -0.60 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.83 -0.62 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.36 -0.60 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.90 -0.58 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.47 -0.56 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.06 -0.53 23 0 0 0
27NOV26 19.50 C 1.86 1.86 1.86 1.74 -0.44 25 15 15 +15
27NOV26 20.00 C 1.50 1.50 1.50 1.40 -0.43 24 15 0 -15
27NOV26 21.00 C 0.00 0.00 0.00 0.85 -0.32 24 0 0 0
27NOV26 22.00 C 0.56 0.56 0.54 0.47 -0.20 24 50 58 +23
27NOV26 23.00 C 0.00 0.00 0.00 0.24 -0.13 23 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.01 -0.50 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.47 -0.56 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.03 -0.53 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.55 -0.48 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 -0.55 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.61 -0.52 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.22 -0.49 23 0 0 0
30DEC26 19.50 C 2.05 2.05 2.05 1.93 -0.39 25 15 15 +15
30DEC26 20.00 C 1.68 1.68 1.68 1.60 -0.42 24 15 15 +15
30DEC26 21.00 C 0.00 0.00 0.00 1.06 -0.31 24 0 15 0
30DEC26 22.00 C 0.75 0.75 0.65 0.65 -0.20 23 30 101 0
30DEC26 23.00 C 0.40 0.40 0.40 0.39 -0.13 24 15 175 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 2,030 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 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 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.19 -0.55 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.74 -0.56 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.29 -0.55 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.86 -0.54 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.35 -0.52 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.98 -0.49 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.63 -0.55 24 0 0 0
30MAR27 19.50 C 2.59 2.59 2.59 2.31 -0.50 24 15 15 +15
30MAR27 20.00 C 0.00 0.00 0.00 2.07 -0.33 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.54 -0.28 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.08 -0.26 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 -0.19 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.54 -0.12 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 -0.10 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.08 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 5.29 -0.61 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.84 -0.61 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.40 -0.62 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.98 -0.61 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.59 -0.59 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.12 -0.56 23 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.78 -0.54 23 0 0 0
29JUN27 19.50 C 2.80 2.80 2.80 2.46 -0.52 23 9 9 +9
29JUN27 20.00 C 0.00 0.00 0.00 2.17 -0.50 23 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 1.66 -0.45 23 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.28 -0.36 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.95 -0.31 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.69 -0.23 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 -0.21 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.35 -0.17 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.24 -0.14 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 -0.11 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.11 -0.09 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.45 -0.50 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.03 -0.49 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.64 -0.46 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.26 -0.43 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.88 -0.43 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.53 -0.44 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.20 -0.40 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.88 -0.42 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.58 -0.40 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.07 -0.33 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.68 -0.22 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.37 -0.16 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.10 -0.13 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.87 -0.11 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.70 -0.08 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
TOTAL CALL 1,649 6,732 +1,268
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29SEP26 19.00 P 0.04 0.04 0.04 0.03 +0.02 25 30 70 +30
29SEP26 19.50 P 0.09 0.09 0.09 0.08 +0.05 25 120 167 +36
29SEP26 20.00 P 0.15 0.17 0.15 0.19 +0.11 25 150 530 +148
29SEP26 21.00 P 0.42 0.42 0.42 0.61 +0.28 24 555 977 +508
29SEP26 22.00 P 0.00 0.00 0.00 1.37 +0.48 25 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 2.30 +0.58 0 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 3.30 +0.62 0 0 134 0
29SEP26 25.00 P 0.00 0.00 0.00 4.34 +0.66 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.30 +0.56 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.30 +0.56 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.30 +0.62 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.30 +0.56 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.34 +0.60 90 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.35 +0.62 99 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.30 +0.57 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.35 +0.62 111 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.34 +0.61 114 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.30 +0.57 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.30 +0.57 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.30 +0.57 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.30 +0.57 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.30 +0.57 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
29OCT26 19.00 P 0.13 0.13 0.13 0.13 +0.06 23 60 156 +60
29OCT26 19.50 P 0.19 0.19 0.19 0.23 +0.10 23 15 143 +15
29OCT26 20.00 P 0.30 0.32 0.30 0.37 +0.14 23 95 140 +80
29OCT26 21.00 P 0.73 0.73 0.73 0.81 +0.26 22 4 217 +4
29OCT26 22.00 P 0.00 0.00 0.00 1.50 +0.41 23 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 2.35 +0.52 23 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 3.30 +0.59 0 0 85 0
29OCT26 25.00 P 0.00 0.00 0.00 4.34 +0.66 35 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.30 +0.56 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.30 +0.56 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.30 +0.58 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.30 +0.56 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.34 +0.60 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.35 +0.62 65 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.30 +0.57 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.35 +0.62 73 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.34 +0.61 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.30 +0.57 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 +0.07 24 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.25 +0.10 24 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.39 +0.15 24 0 127 0
27NOV26 20.00 P 0.55 0.55 0.55 0.56 +0.20 24 30 88 +30
27NOV26 21.00 P 0.00 0.00 0.00 0.99 +0.28 23 0 147 0
27NOV26 22.00 P 0.00 0.00 0.00 1.67 +0.43 24 0 100 0
27NOV26 23.00 P 0.00 0.00 0.00 2.44 +0.49 24 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 3.30 +0.53 0 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 4.34 +0.64 29 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 5.35 +0.61 34 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.35 +0.61 38 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.30 +0.58 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.34 +0.60 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.34 +0.60 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.35 +0.62 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.30 +0.57 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.35 +0.62 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.34 +0.61 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.34 +0.61 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.07 24 0 15 0
30DEC26 18.50 P 0.29 0.29 0.29 0.25 +0.10 23 15 31 +15
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.14 24 0 45 0
30DEC26 19.50 P 0.52 0.52 0.52 0.52 +0.18 24 15 25 +15
30DEC26 20.00 P 0.69 0.69 0.69 0.70 +0.22 24 15 106 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 +0.26 22 0 34 0
30DEC26 22.00 P 0.00 0.00 0.00 1.75 +0.36 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 2.52 +0.47 23 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 3.38 +0.54 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 4.34 +0.62 25 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 5.35 +0.61 30 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 6.35 +0.61 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.31 +0.59 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.34 +0.60 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.34 +0.60 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.35 +0.62 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.31 +0.58 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.35 +0.62 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.34 +0.61 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.34 +0.61 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.30 +0.57 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.30 +0.57 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.30 +0.57 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.30 +0.57 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 +0.05 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 +0.07 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.09 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 +0.11 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 +0.14 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 +0.17 24 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 +0.19 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 +0.21 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 +0.23 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.08 +0.38 24 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.69 +0.38 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.55 +0.49 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 4.41 +0.54 24 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 5.35 +0.61 25 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 6.35 +0.61 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.31 +0.59 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.34 +0.60 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.34 +0.60 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.35 +0.62 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.31 +0.58 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.35 +0.62 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.34 +0.61 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.34 +0.61 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.30 +0.57 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.30 +0.57 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.30 +0.57 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.30 +0.57 0 0 0 0
29JUN27 16.00 P 0.34 0.34 0.34 0.25 +0.02 24 15 45 +15
29JUN27 16.50 P 0.00 0.00 0.00 0.34 +0.04 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 +0.05 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 +0.05 24 0 1 0
29JUN27 18.00 P 0.72 0.72 0.72 0.72 +0.08 24 1 2 +1
29JUN27 18.50 P 0.00 0.00 0.00 0.89 +0.10 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.09 +0.14 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.31 +0.20 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.56 +0.25 24 0 16 0
29JUN27 21.00 P 1.91 1.91 1.91 2.04 +0.25 23 1 6 -1
29JUN27 22.00 P 2.48 2.48 2.48 2.69 +0.27 23 17 53 -9
29JUN27 23.00 P 0.00 0.00 0.00 3.40 +0.32 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.04 +0.24 21 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.84 +0.41 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.68 +0.44 18 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.60 +0.49 17 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.48 +0.47 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.41 +0.47 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.44 +0.56 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.35 +0.52 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.48 +0.69 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.45 +0.70 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.42 +0.69 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.40 +0.67 25 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.54 +0.14 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.67 +0.18 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.81 +0.19 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.97 +0.22 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.16 +0.25 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.36 +0.28 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.55 +0.27 27 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 1.78 +0.29 27 0 0 0
29SEP27 20.00 P 1.91 1.91 1.91 2.07 +0.35 28 1 30 0
29SEP27 21.00 P 2.40 2.40 2.40 2.56 +0.32 27 17 44 +17
29SEP27 22.00 P 0.00 0.00 0.00 3.13 +0.31 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.82 +0.36 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.56 +0.40 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.36 +0.38 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.18 +0.40 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.04 +0.42 27 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.97 +0.48 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.81 +0.42 27 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.75 +0.45 28 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.73 +0.49 30 0 0 0
TOTAL PUT 1,156 8,379 +964
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$ 163.300
11SEP26 134.00 C 0.00 0.00 0.00 29.30 -1.41 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 28.30 -1.41 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 27.30 -1.41 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 26.30 -1.41 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 25.30 -1.41 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 24.30 -1.41 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 23.30 -1.41 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 22.30 -1.41 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 21.30 -1.41 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 20.30 -1.41 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 19.30 -1.41 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 18.30 -1.41 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 17.30 -1.41 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 16.30 -1.41 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 15.30 -1.41 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 14.30 -1.41 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 13.30 -1.41 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 10.80 -1.41 0 0 0 0
11SEP26 155.00 C 6.91 6.91 6.91 8.30 -1.47 0 30 0 0
11SEP26 157.50 C 4.42 4.42 4.42 5.80 -1.49 0 30 0 0
11SEP26 160.00 C 0.00 0.00 0.00 3.30 -1.48 0 0 0 -133
11SEP26 162.50 C 0.40 0.90 0.23 0.80 -1.64 0 88 0 -198
11SEP26 165.00 C 0.03 0.03 0.03 0.00 -0.66 0 10 141 0
11SEP26 167.50 C 0.02 0.02 0.01 0.00 -0.07 0 15 336 -5
11SEP26 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 578 -4
11SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,145 0
11SEP26 175.00 C 0.03 0.03 0.03 0.00 -0.01 0 15 255 0
11SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 27.38 -1.35 40 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 26.38 -1.41 37 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 25.38 -1.41 31 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 24.38 -1.41 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 23.39 -1.40 41 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 22.39 -1.40 39 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 21.39 -1.41 37 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 20.39 -1.41 35 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 19.39 -1.41 33 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 18.40 -1.40 34 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 17.40 -1.40 32 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 16.41 -1.39 32 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 15.42 -1.39 32 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 14.43 -1.38 31 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 13.44 -1.38 30 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 11.00 -1.35 29 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 8.57 -1.45 25 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 6.21 -1.42 23 0 0 0
18SEP26 160.00 C 3.23 3.68 3.23 4.09 -1.29 21 32 9 +4
18SEP26 162.50 C 1.90 2.34 1.61 2.38 -1.01 21 83 120 +27
18SEP26 165.00 C 0.90 1.30 0.72 1.23 -0.67 21 614 414 +327
18SEP26 167.50 C 0.36 0.55 0.30 0.55 -0.36 21 339 412 +316
18SEP26 170.00 C 0.13 0.20 0.10 0.22 -0.18 21 123 690 +3
18SEP26 172.50 C 0.03 0.03 0.03 0.08 -0.07 22 10 96 +10
18SEP26 175.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 12 0
18SEP26 177.50 C 0.03 0.03 0.03 0.01 -0.01 23 25 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 93.38 -1.61 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.99 -1.52 149 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.37 -1.65 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.89 -1.61 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.52 -1.50 135 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.90 -1.62 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.53 -1.49 125 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.03 -1.48 119 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.53 -1.50 114 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.93 -1.63 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.47 -1.59 91 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 65.97 -1.57 86 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.44 -1.63 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 60.95 -1.63 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.61 -1.45 93 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 56.01 -1.55 76 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.48 -1.59 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.99 -1.61 63 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 48.60 -1.51 74 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 46.09 -1.50 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 43.50 -1.64 52 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 41.12 -1.51 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.53 -1.58 50 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 35.95 -1.69 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 33.59 -1.32 48 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 31.00 -1.67 30 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 28.51 -1.41 31 0 473 0
29SEP26 137.50 C 0.00 0.00 0.00 26.01 -1.42 27 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 23.53 -1.49 28 0 9,832 0
29SEP26 142.50 C 0.00 0.00 0.00 21.05 -1.42 27 0 1,342 0
29SEP26 145.00 C 18.50 18.80 18.50 18.59 -1.48 26 20 10,292 -20
29SEP26 147.50 C 0.00 0.00 0.00 16.15 -1.45 25 0 892 0
29SEP26 150.00 C 0.00 0.00 0.00 13.76 -1.43 25 0 2,314 0
29SEP26 152.50 C 0.00 0.00 0.00 11.44 -1.73 24 0 393 0
29SEP26 155.00 C 9.30 9.30 9.30 9.30 -1.04 24 2 2,561 0
29SEP26 157.50 C 6.15 6.26 5.90 7.09 -1.23 22 115 857 +58
29SEP26 160.00 C 4.55 4.91 4.18 5.13 -1.09 21 21 1,116 +11
29SEP26 162.50 C 3.00 3.73 2.80 3.66 -0.81 21 238 2,122 -82
29SEP26 165.00 C 1.89 2.52 1.73 2.42 -0.58 21 790 9,525 -142
29SEP26 167.50 C 1.10 1.57 1.03 1.49 -0.45 20 246 2,906 +100
29SEP26 170.00 C 0.67 0.89 0.59 0.88 -0.28 20 197 3,222 -174
29SEP26 172.50 C 0.34 0.45 0.33 0.49 -0.16 20 29 1,006 -5
29SEP26 175.00 C 0.19 0.22 0.19 0.24 -0.12 20 119 1,311 +90
29SEP26 177.50 C 0.09 0.09 0.09 0.11 -0.07 20 60 764 0
29SEP26 180.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 1,625 0
29SEP26 182.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 22 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 24 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 26 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 28 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 32 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 78.53 -1.49 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 76.03 -1.50 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.53 -1.52 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 70.93 -1.63 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 68.47 -1.61 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 65.97 -1.62 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 63.44 -1.83 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 60.95 -1.68 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 58.61 -1.53 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 56.01 -1.65 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 53.49 -1.69 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 51.01 -1.68 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 48.60 -1.61 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 46.09 -1.64 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 43.57 -1.68 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.12 -1.66 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 38.64 -1.82 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 36.20 -1.44 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.78 -1.38 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.40 -1.32 26 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.95 -1.45 26 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 26.53 -1.45 26 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.13 -1.46 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 21.78 -1.45 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.49 -1.42 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 17.27 -1.38 25 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 15.13 -1.33 25 0 93 0
29OCT26 152.50 C 0.00 0.00 0.00 13.10 -1.25 24 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 11.30 -1.18 25 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 9.41 -1.00 24 0 225 0
29OCT26 160.00 C 7.08 7.08 6.82 7.59 -1.37 23 5 1,294 +2
29OCT26 162.50 C 5.72 5.72 5.72 6.36 -0.76 23 10 1,201 0
29OCT26 165.00 C 4.50 4.50 4.50 5.08 -0.61 23 2 648 -1
29OCT26 167.50 C 3.40 4.08 3.40 4.08 -0.49 23 8 225 -2
29OCT26 170.00 C 2.72 3.22 2.62 3.17 -0.39 23 54 845 +53
29OCT26 172.50 C 2.07 2.30 2.02 2.37 -0.35 23 67 372 +1
29OCT26 175.00 C 1.55 1.81 1.48 1.81 -0.24 23 33 619 +7
29OCT26 177.50 C 1.07 1.07 1.07 1.33 -0.23 23 50 371 +50
29OCT26 180.00 C 0.80 0.95 0.78 0.94 -0.19 22 119 1,875 -64
29OCT26 182.50 C 0.00 0.00 0.00 0.66 -0.15 22 0 374 0
29OCT26 185.00 C 0.45 0.45 0.43 0.45 -0.11 22 6 666 0
29OCT26 187.50 C 0.00 0.00 0.00 0.30 -0.08 22 0 524 0
29OCT26 190.00 C 0.26 0.26 0.26 0.19 -0.07 22 5 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.12 -0.05 22 0 42 0
29OCT26 195.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 144 0
29OCT26 197.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 25 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 78.53 -1.53 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 76.03 -1.55 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 73.53 -1.56 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 70.94 -1.68 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 68.47 -1.66 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 65.98 -1.67 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 63.49 -1.78 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.01 -1.68 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.61 -1.59 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.05 -1.67 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.75 -1.49 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.09 -1.67 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 48.61 -1.67 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.13 -1.67 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.66 -1.68 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 41.23 -1.55 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 38.79 -1.67 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 36.35 -1.38 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 33.94 -1.38 23 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 31.63 -1.31 26 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 29.24 -1.44 26 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 26.89 -1.42 26 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.59 -1.40 26 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.35 -1.37 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 20.16 -1.33 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.06 -1.28 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 16.07 -1.20 25 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 14.16 -1.11 25 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 12.45 -1.34 25 0 150 0
27NOV26 157.50 C 10.01 10.01 10.01 10.77 -0.91 24 30 282 +30
27NOV26 160.00 C 8.30 8.30 8.30 9.19 -0.83 24 5 1,299 -5
27NOV26 162.50 C 6.97 6.97 6.97 7.74 -0.76 24 1 779 0
27NOV26 165.00 C 5.97 6.60 5.97 6.58 -0.52 24 16 364 +8
27NOV26 167.50 C 5.54 5.54 5.49 5.49 -0.44 24 11 344 0
27NOV26 170.00 C 4.53 4.54 4.53 4.54 -0.37 24 11 769 +11
27NOV26 172.50 C 3.71 3.73 3.70 3.70 -0.33 23 27 78 +15
27NOV26 175.00 C 3.02 3.03 3.01 3.00 -0.28 23 67 300 +54
27NOV26 177.50 C 0.00 0.00 0.00 2.37 -0.29 23 0 176 0
27NOV26 180.00 C 0.00 0.00 0.00 1.86 -0.26 23 0 245 0
27NOV26 182.50 C 1.30 1.30 1.30 1.45 -0.20 23 5 257 -5
27NOV26 185.00 C 0.00 0.00 0.00 1.10 -0.18 23 0 309 0
27NOV26 187.50 C 0.00 0.00 0.00 0.83 -0.16 22 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 0.63 -0.11 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.45 -0.11 22 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.33 -0.09 22 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.24 -0.06 22 0 6 0
27NOV26 200.00 C 0.30 0.30 0.30 0.16 -0.06 22 1 47 +1
27NOV26 205.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 13 0
27NOV26 215.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 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 28 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 93.38 -1.61 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.99 -1.52 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 88.37 -1.65 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 85.89 -1.63 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 83.52 -1.51 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 80.90 -1.64 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.53 -1.53 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.03 -1.55 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.53 -1.57 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.95 -1.67 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 68.47 -1.67 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.98 -1.68 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 63.50 -1.77 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 61.02 -1.68 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 58.61 -1.60 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 56.06 -1.67 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 53.75 -1.52 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 51.37 -1.42 31 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 48.95 -1.33 32 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 46.34 -1.46 23 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 43.93 -1.41 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 41.73 -1.19 32 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 39.14 -1.40 28 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 36.77 -1.37 28 0 273 0
30DEC26 130.00 C 34.92 34.92 34.92 34.96 -1.19 33 1 1,811 -1
30DEC26 132.50 C 0.00 0.00 0.00 32.08 -1.34 27 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 29.76 -1.70 27 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 27.53 -1.25 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 26.09 -0.48 30 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 23.22 -1.50 26 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.13 -1.16 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 19.01 -1.27 25 0 441 0
30DEC26 150.00 C 0.00 0.00 0.00 17.19 -1.09 25 0 1,868 0
30DEC26 152.50 C 15.50 15.50 15.50 15.90 -0.51 26 1 225 0
30DEC26 155.00 C 0.00 0.00 0.00 13.73 -0.93 24 0 196 0
30DEC26 157.50 C 0.00 0.00 0.00 12.08 -1.02 24 0 570 0
30DEC26 160.00 C 10.00 10.00 9.70 10.64 -0.92 24 13 3,474 +2
30DEC26 162.50 C 0.00 0.00 0.00 9.30 -0.71 24 0 945 0
30DEC26 165.00 C 7.89 7.89 7.30 7.98 -0.64 23 11 1,145 +3
30DEC26 167.50 C 0.00 0.00 0.00 6.86 -0.56 23 0 221 0
30DEC26 170.00 C 5.39 5.39 5.24 5.88 -0.46 23 2 463 +1
30DEC26 172.50 C 4.68 4.68 4.68 4.99 -0.44 23 1 299 +1
30DEC26 175.00 C 3.83 3.83 3.83 4.22 -0.39 23 1 369 0
30DEC26 177.50 C 0.00 0.00 0.00 3.59 -0.30 23 0 540 0
30DEC26 180.00 C 2.72 2.90 2.72 2.96 -0.28 23 2 207 0
30DEC26 182.50 C 0.00 0.00 0.00 2.47 -0.21 23 0 222 0
30DEC26 185.00 C 1.83 1.83 1.83 2.01 -0.17 23 3 156 +3
30DEC26 187.50 C 0.00 0.00 0.00 1.64 -0.15 23 0 294 0
30DEC26 190.00 C 1.30 1.36 1.30 1.32 -0.11 23 55 234 +5
30DEC26 192.50 C 0.00 0.00 0.00 1.05 -0.11 22 0 297 0
30DEC26 195.00 C 0.00 0.00 0.00 0.84 -0.07 22 0 106 0
30DEC26 197.50 C 0.76 0.76 0.76 0.66 -0.06 22 6 67 +6
30DEC26 200.00 C 0.00 0.00 0.00 0.52 -0.04 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 24 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 93.55 -1.66 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.09 -1.66 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.64 -1.66 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.20 -1.65 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.75 -1.65 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.32 -1.64 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 78.88 -1.64 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.43 -1.64 34 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 74.00 -1.64 34 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 71.59 -1.64 35 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 69.14 -1.65 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.71 -1.64 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.30 -1.48 33 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 61.89 -1.45 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 59.49 -1.61 32 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 57.10 -1.42 31 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 54.72 -1.25 31 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 52.53 -1.23 32 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 49.97 -1.43 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 47.62 -1.22 29 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 45.48 -1.19 30 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 42.95 -1.22 28 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 40.62 -1.22 27 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 38.36 -1.19 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 36.11 -1.18 26 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 33.91 -1.15 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 31.98 -0.88 26 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 29.95 -1.32 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 27.98 -1.25 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.09 -1.22 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 24.22 -1.17 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 22.48 -1.10 26 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 20.74 -1.07 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 19.14 -0.96 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.58 -0.92 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 15.61 -1.29 24 0 110 0
30MAR27 160.00 C 13.12 13.12 13.08 14.27 -0.73 24 24 976 0
30MAR27 162.50 C 0.00 0.00 0.00 12.94 -0.68 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 11.79 -0.54 24 0 216 0
30MAR27 167.50 C 0.00 0.00 0.00 10.73 -0.41 24 0 156 0
30MAR27 170.00 C 0.00 0.00 0.00 9.78 -0.31 24 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 8.92 -0.31 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.06 -0.30 25 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 7.35 -0.22 25 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 6.66 -0.22 25 0 625 0
30MAR27 182.50 C 0.00 0.00 0.00 5.99 -0.19 25 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 5.46 -0.14 25 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 4.93 -0.14 25 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.42 -0.11 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.02 -0.09 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.62 -0.08 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.23 -0.07 26 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.94 -0.04 26 0 88 0
30MAR27 205.00 C 0.00 0.00 0.00 2.36 -0.04 26 0 118 0
30MAR27 210.00 C 0.00 0.00 0.00 1.93 -0.02 26 0 395 0
30MAR27 215.00 C 0.00 0.00 0.00 1.53 -0.06 26 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 1.26 -0.04 26 0 4 0
30MAR27 225.00 C 0.00 0.00 0.00 1.00 +0.01 27 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.82 0.00 27 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.54 +0.01 27 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.11 0.00 29 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 78.90 -1.65 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 76.47 -1.64 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 74.03 -1.65 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 71.63 -1.64 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.18 -1.65 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.96 -1.44 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.36 -1.63 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 61.97 -1.62 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 59.59 -1.61 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 57.23 -1.60 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 54.90 -1.59 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 52.56 -1.58 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 50.23 -1.57 17 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 47.93 -1.57 19 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.64 -1.56 20 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 43.39 -1.54 20 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.37 -1.32 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.97 -1.51 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.99 -1.31 22 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 34.69 -1.05 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 32.65 -1.07 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 31.74 -0.10 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.87 -1.02 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 28.02 -1.01 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.32 -0.92 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 24.61 -0.16 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.00 -0.83 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.47 -0.82 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.94 -0.82 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.56 -0.72 24 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.70 -0.70 23 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 15.41 -0.69 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 14.29 -0.60 23 0 120 0
29JUN27 167.50 C 0.00 0.00 0.00 13.18 -0.59 23 0 40 0
29JUN27 170.00 C 10.57 10.57 10.57 12.17 -0.56 23 20 213 +20
29JUN27 172.50 C 0.00 0.00 0.00 11.32 -0.48 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.48 -0.46 24 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.64 -0.45 24 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 8.97 -0.35 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 8.30 -0.34 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 7.63 -0.33 24 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 7.06 -0.25 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 6.55 -0.23 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 6.04 -0.22 25 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.53 -0.21 25 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 5.15 -0.14 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.76 -0.14 25 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 4.01 -0.11 25 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.47 -0.06 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.92 -0.05 26 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.53 -0.01 26 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 2.15 0.00 26 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.84 +0.02 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.59 -0.02 27 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.35 0.00 27 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.18 +0.01 27 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 1.02 +0.02 27 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.86 +0.01 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.69 +0.05 28 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.48 +0.07 29 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.40 +0.05 29 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 78.90 -1.66 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 77.05 -1.33 0 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 74.04 -1.65 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 71.64 -1.65 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 69.23 -1.64 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 66.96 -1.50 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 64.42 -1.73 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 62.08 -1.61 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 59.76 -1.59 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 57.42 -1.58 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 55.11 -1.57 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 52.86 -1.56 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 50.60 -1.54 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 48.47 -1.43 0 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 46.37 -1.31 16 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 44.33 -0.96 18 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 42.29 -0.97 19 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 40.33 -0.89 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 38.40 -0.88 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 36.48 -0.88 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 34.68 -0.78 22 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 33.90 +0.22 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 32.08 -0.80 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 30.38 -0.73 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 28.68 -0.75 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 27.03 -0.72 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 25.50 -0.68 24 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 23.97 -0.71 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 22.48 -0.70 24 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.14 -0.65 24 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 19.21 -0.65 23 0 10 0
29SEP27 162.50 C 0.00 0.00 0.00 17.91 -0.68 23 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 16.79 -0.61 23 0 0 0
29SEP27 167.50 C 13.68 13.72 13.49 15.68 -0.63 23 24 24 +24
29SEP27 170.00 C 0.00 0.00 0.00 14.64 -0.58 23 0 300 0
29SEP27 172.50 C 0.00 0.00 0.00 13.74 -0.49 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 12.89 -0.51 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 12.04 -0.53 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 11.22 -0.52 24 0 103 0
29SEP27 182.50 C 0.00 0.00 0.00 10.54 -0.46 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 9.87 -0.47 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 9.19 -0.49 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 8.56 -0.47 24 0 32 0
29SEP27 192.50 C 0.00 0.00 0.00 8.04 -0.43 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 7.52 -0.44 24 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 7.00 -0.46 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 6.49 -0.47 24 0 15 0
29SEP27 205.00 C 0.00 0.00 0.00 5.72 -0.41 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.95 -0.44 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.34 -0.37 25 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 3.79 -0.39 25 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 3.28 -0.38 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.90 -0.34 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.52 -0.36 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.20 -0.32 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.95 -0.30 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.69 -0.33 26 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.53 -0.31 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.37 -0.26 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.20 -0.28 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.04 -0.29 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.94 -0.24 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.84 -0.22 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.73 -0.24 27 0 0 0
TOTAL CALL 3,952 123,348 +402
11SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
11SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
11SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
11SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
11SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
11SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
11SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
11SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,324 0
11SEP26 155.00 P 0.02 0.02 0.02 0.00 -0.01 0 2 624 -2
11SEP26 157.50 P 0.01 0.01 0.01 0.00 -0.01 0 52 595 -38
11SEP26 160.00 P 0.06 0.06 0.05 0.00 -0.05 0 32 568 +20
11SEP26 162.50 P 0.80 1.03 0.01 0.00 -0.21 0 1,163 904 +112
11SEP26 165.00 P 2.20 3.38 1.50 1.70 +0.78 0 192 0 -387
11SEP26 167.50 P 5.10 5.10 4.45 4.20 +1.35 0 28 0 -190
11SEP26 170.00 P 6.50 6.50 6.50 6.70 +1.40 0 10 0 -20
11SEP26 172.50 P 0.00 0.00 0.00 9.20 +1.40 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 11.70 +1.40 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 14.20 +1.40 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 16.70 +1.40 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 19.20 +1.40 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 21.70 +1.40 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 24.20 +1.40 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 26.70 +1.40 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 29.20 +1.40 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 31.70 +1.40 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 34.20 +1.40 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 36.70 +1.40 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 39.20 +1.40 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 41.70 +1.40 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 44.20 +1.22 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 46.70 +1.36 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 49.20 +1.36 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 51.70 +1.36 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 54.20 +1.40 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 26 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
18SEP26 145.00 P 0.05 0.05 0.05 0.01 0.00 33 10 58 +10
18SEP26 146.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
18SEP26 148.00 P 0.09 0.09 0.07 0.04 +0.03 33 155 155 +155
18SEP26 149.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
18SEP26 150.00 P 0.12 0.12 0.09 0.06 +0.03 31 20 47 +20
18SEP26 152.50 P 0.17 0.20 0.12 0.11 +0.05 28 231 303 +91
18SEP26 155.00 P 0.20 0.35 0.20 0.21 +0.09 26 238 274 +98
18SEP26 157.50 P 0.56 0.65 0.40 0.42 +0.15 25 159 214 +73
18SEP26 160.00 P 1.24 1.24 0.76 0.80 +0.24 23 61 238 +25
18SEP26 162.50 P 1.74 2.42 1.49 1.51 +0.43 21 225 779 +115
18SEP26 165.00 P 3.50 3.98 2.79 2.80 +0.75 20 47 91 +11
18SEP26 167.50 P 5.80 5.80 4.74 4.74 +1.15 22 15 25 +13
18SEP26 170.00 P 0.00 0.00 0.00 6.93 +1.36 23 0 4 0
18SEP26 172.50 P 0.00 0.00 0.00 9.28 +1.45 24 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 11.70 +1.39 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 14.20 +1.40 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 16.70 +1.40 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 19.20 +1.40 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 21.70 +1.40 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 24.20 +1.40 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 26.70 +1.40 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 29.20 +1.40 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 32.08 +1.71 80 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 34.58 +1.71 84 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 37.08 +1.71 88 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 39.58 +1.72 92 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 42.06 +1.71 95 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 44.58 +1.54 100 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 47.06 +1.72 103 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 49.56 +1.72 107 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 52.08 +1.54 112 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 54.58 +1.54 116 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 122 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 107 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 581 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.03 0.04 0.03 0.01 0.00 37 200 1,812 +200
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,417 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,011 0
29SEP26 137.50 P 0.10 0.10 0.10 0.01 -0.01 28 3 2,070 0
29SEP26 140.00 P 0.12 0.12 0.12 0.02 -0.01 28 12 8,329 0
29SEP26 142.50 P 0.17 0.17 0.17 0.04 -0.01 27 25 1,242 -25
29SEP26 145.00 P 0.21 0.25 0.21 0.08 0.00 27 165 2,041 +5
29SEP26 147.50 P 0.30 0.32 0.30 0.14 0.00 26 19 1,413 +12
29SEP26 150.00 P 0.37 0.45 0.35 0.25 +0.03 25 177 1,578 +130
29SEP26 152.50 P 0.57 0.64 0.56 0.42 +0.06 24 251 2,533 +119
29SEP26 155.00 P 0.84 0.96 0.75 0.71 +0.16 24 393 2,551 +91
29SEP26 157.50 P 1.21 1.54 1.13 1.13 +0.28 23 337 2,168 +74
29SEP26 160.00 P 2.00 2.25 1.72 1.72 +0.40 22 300 2,765 +82
29SEP26 162.50 P 3.00 3.39 2.63 2.63 +0.63 21 202 2,045 -43
29SEP26 165.00 P 4.40 4.90 4.05 3.83 +0.83 20 17 1,019 -14
29SEP26 167.50 P 6.27 6.50 5.80 5.69 +1.25 22 41 380 -20
29SEP26 170.00 P 8.30 8.30 8.30 7.45 +1.25 21 15 433 0
29SEP26 172.50 P 0.00 0.00 0.00 9.50 +1.24 20 0 241 0
29SEP26 175.00 P 0.00 0.00 0.00 11.80 +1.32 20 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 14.21 +1.37 20 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 16.70 +1.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 19.20 +1.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 21.70 +1.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 24.20 +1.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 26.70 +1.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 29.20 +1.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.08 +1.71 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.58 +1.71 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.08 +1.71 57 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 42.06 +1.38 62 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 47.06 +1.72 67 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.08 +1.54 72 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.78 +1.28 65 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 61.78 +1.48 70 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 66.75 +1.29 71 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.81 +1.51 79 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 76.76 +1.27 80 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 81.70 +1.21 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.75 +0.88 86 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 91.70 +1.23 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.70 +1.23 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 101.70 +1.21 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 106.75 +1.30 99 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.70 +1.04 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 116.76 +1.31 107 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 121.75 +1.45 109 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 0.12 0.12 0.12 0.01 0.00 30 400 556 +380
29OCT26 122.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 113 0
29OCT26 125.00 P 0.19 0.19 0.19 0.02 -0.02 28 100 1,438 +100
29OCT26 127.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 267 0
29OCT26 132.50 P 0.38 0.38 0.38 0.07 -0.04 26 35 109 0
29OCT26 135.00 P 0.33 0.42 0.33 0.12 -0.04 26 34 909 +10
29OCT26 137.50 P 0.51 0.52 0.47 0.18 -0.05 26 216 1,155 +178
29OCT26 140.00 P 0.64 0.67 0.60 0.29 -0.03 26 87 562 +30
29OCT26 142.50 P 0.79 0.79 0.77 0.43 -0.03 25 23 465 -21
29OCT26 145.00 P 0.95 1.06 0.92 0.64 -0.01 25 997 1,643 +849
29OCT26 147.50 P 1.22 1.30 1.16 0.92 +0.04 25 55 2,167 +55
29OCT26 150.00 P 1.55 1.63 1.51 1.29 +0.11 25 70 974 +8
29OCT26 152.50 P 2.03 2.20 1.82 1.76 +0.24 25 47 778 +17
29OCT26 155.00 P 2.60 2.78 2.44 2.36 +0.37 24 53 1,759 +34
29OCT26 157.50 P 3.18 3.18 3.18 3.11 +0.54 24 2 987 +2
29OCT26 160.00 P 4.17 4.52 4.17 3.93 +0.64 24 34 712 0
29OCT26 162.50 P 0.00 0.00 0.00 4.94 +0.71 23 0 550 0
29OCT26 165.00 P 0.00 0.00 0.00 6.25 +0.91 23 0 245 0
29OCT26 167.50 P 7.61 7.61 7.61 7.70 +1.08 23 10 291 0
29OCT26 170.00 P 0.00 0.00 0.00 9.21 +0.92 23 0 576 0
29OCT26 172.50 P 0.00 0.00 0.00 11.01 +1.20 23 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 12.66 +0.92 21 0 461 0
29OCT26 177.50 P 0.00 0.00 0.00 14.98 +1.19 22 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 17.16 +1.25 22 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 19.43 +1.29 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 21.79 +1.34 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 24.22 +1.37 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 26.70 +1.40 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 29.20 +1.40 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 32.08 +1.71 34 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 34.58 +1.59 36 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 37.08 +1.71 37 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 42.06 +1.38 41 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 47.08 +1.73 44 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 52.08 +1.54 48 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 57.08 +1.36 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 62.08 +1.34 54 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 67.08 +1.36 56 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 72.07 +1.73 59 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 77.09 +1.35 62 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 82.07 +1.58 64 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 87.07 +1.20 67 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 92.07 +1.60 70 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 97.09 +1.62 72 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 102.06 +1.35 74 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 107.06 +1.35 77 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 112.06 +1.35 79 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 117.06 +1.61 81 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 122.06 +1.73 83 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 92.50 P 0.06 0.06 0.06 0.01 0.00 41 6 6 +6
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 34 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 64 0
27NOV26 127.50 P 0.00 0.00 0.00 0.16 -0.04 27 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 217 0
27NOV26 132.50 P 0.72 0.72 0.72 0.34 -0.02 27 20 29 -7
27NOV26 135.00 P 0.82 0.82 0.82 0.47 -0.02 26 5 206 +3
27NOV26 137.50 P 0.00 0.00 0.00 0.64 0.00 26 0 847 0
27NOV26 140.00 P 0.00 0.00 0.00 0.87 +0.02 26 0 196 0
27NOV26 142.50 P 1.48 1.48 1.41 1.16 +0.06 26 26 392 +26
27NOV26 145.00 P 1.91 1.91 1.91 1.52 +0.12 25 30 265 0
27NOV26 147.50 P 2.11 2.11 2.08 1.95 +0.16 25 53 326 +13
27NOV26 150.00 P 2.66 2.79 2.53 2.51 +0.29 25 220 962 -25
27NOV26 152.50 P 3.38 3.38 3.11 3.11 +0.42 25 15 486 +15
27NOV26 155.00 P 4.14 4.14 4.14 3.74 +0.47 24 3 1,099 +3
27NOV26 157.50 P 0.00 0.00 0.00 4.61 +0.62 24 0 226 0
27NOV26 160.00 P 0.00 0.00 0.00 5.61 +0.77 24 5 323 +5
27NOV26 162.50 P 0.00 0.00 0.00 6.68 +0.84 23 0 522 0
27NOV26 165.00 P 0.00 0.00 0.00 7.94 +0.88 23 5 458 0
27NOV26 167.50 P 0.00 0.00 0.00 9.38 +0.97 23 0 271 0
27NOV26 170.00 P 0.00 0.00 0.00 10.85 +0.98 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 12.55 +0.99 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 14.49 +1.14 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 16.39 +1.15 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 18.40 +1.18 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 20.51 +1.24 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 22.68 +1.26 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 24.92 +1.28 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 27.22 +1.31 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 29.56 +1.33 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 32.32 +1.73 26 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.71 +1.26 27 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 37.14 +1.28 27 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 42.06 +1.33 29 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 47.08 +1.34 32 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 52.08 +1.54 35 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 57.08 +1.36 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 62.08 +1.34 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 67.08 +1.32 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 72.07 +1.72 45 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 77.09 +1.35 47 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 82.07 +1.58 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 87.07 +1.20 52 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 92.07 +1.60 54 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 97.09 +1.62 56 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 102.08 +1.33 58 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 107.06 +1.35 60 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 112.06 +1.35 62 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 117.06 +1.35 63 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 122.08 +1.73 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 244 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 840 0
30DEC26 92.50 P 0.14 0.14 0.14 0.01 0.00 35 40 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,958 0
30DEC26 102.50 P 0.00 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 0.05 +0.01 31 0 450 0
30DEC26 110.00 P 0.37 0.53 0.37 0.07 +0.01 30 6 1,025 -6
30DEC26 112.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 2,622 0
30DEC26 115.00 P 0.35 0.35 0.35 0.12 +0.01 29 5 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 3,331 0
30DEC26 120.00 P 0.52 0.52 0.52 0.22 +0.03 29 4 1,892 +4
30DEC26 122.50 P 0.00 0.00 0.00 0.29 +0.04 28 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.39 +0.05 28 0 3,757 0
30DEC26 127.50 P 0.83 0.83 0.83 0.50 +0.07 28 4 808 0
30DEC26 130.00 P 0.00 0.00 0.00 0.65 +0.08 28 0 2,249 0
30DEC26 132.50 P 0.00 0.00 0.00 0.83 +0.12 27 0 362 0
30DEC26 135.00 P 1.32 1.32 1.32 1.05 +0.13 27 15 1,308 -14
30DEC26 137.50 P 1.52 1.52 1.52 1.32 +0.18 27 5 882 0
30DEC26 140.00 P 0.00 0.00 0.00 1.62 +0.19 26 0 1,613 0
30DEC26 142.50 P 0.00 0.00 0.00 2.02 +0.26 26 0 1,060 0
30DEC26 145.00 P 2.53 2.63 2.53 2.41 +0.28 26 147 1,502 +67
30DEC26 147.50 P 0.00 0.00 0.00 2.87 +0.39 25 0 633 0
30DEC26 150.00 P 3.57 3.73 3.33 3.41 +0.39 25 258 2,984 +89
30DEC26 152.50 P 4.33 4.37 4.06 4.05 +0.45 24 200 718 +140
30DEC26 155.00 P 5.03 5.19 4.72 4.80 +0.55 24 297 769 +176
30DEC26 157.50 P 5.81 5.81 5.80 5.63 +0.57 23 10 351 +10
30DEC26 160.00 P 6.69 6.75 6.69 6.67 +0.73 23 6 207 -5
30DEC26 162.50 P 8.34 8.34 8.34 7.73 +0.76 23 30 466 0
30DEC26 165.00 P 0.00 0.00 0.00 9.02 +0.89 23 0 219 0
30DEC26 167.50 P 11.07 11.07 11.07 10.43 +0.95 23 23 80 0
30DEC26 170.00 P 0.00 0.00 0.00 11.88 +0.92 22 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 13.52 +0.95 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 15.39 +1.13 23 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 17.26 +1.15 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 19.17 +1.17 23 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 21.20 +1.22 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.28 +1.26 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 25.44 +1.28 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.66 +1.33 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 29.92 +1.33 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.57 +1.70 25 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.95 +1.25 25 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.33 +1.25 25 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.13 +1.26 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 47.08 +1.34 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.08 +1.36 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.08 +1.36 33 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.08 +1.34 35 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.08 +1.32 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.07 +1.72 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.09 +1.35 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.07 +1.58 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.07 +1.20 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.07 +1.35 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.09 +1.62 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.08 +1.33 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.07 +1.36 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.06 +1.35 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.08 +1.36 55 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.08 +1.73 57 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 36 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.20 -0.04 28 0 555 0
30MAR27 110.00 P 0.00 0.00 0.00 0.27 -0.04 28 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.34 -0.05 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.45 -0.03 27 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.57 -0.05 27 0 384 0
30MAR27 120.00 P 1.54 1.54 1.54 0.73 -0.04 27 5 1,236 +5
30MAR27 122.50 P 0.00 0.00 0.00 0.90 -0.03 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.13 -0.02 27 0 1,239 0
30MAR27 127.50 P 0.00 0.00 0.00 1.37 -0.01 27 0 487 0
30MAR27 130.00 P 0.00 0.00 0.00 1.69 +0.02 27 0 997 0
30MAR27 132.50 P 0.00 0.00 0.00 2.02 +0.03 27 0 686 0
30MAR27 135.00 P 0.00 0.00 0.00 2.44 +0.08 26 0 199 0
30MAR27 137.50 P 0.00 0.00 0.00 2.88 +0.10 26 0 206 0
30MAR27 140.00 P 0.00 0.00 0.00 3.40 +0.17 26 0 653 0
30MAR27 142.50 P 0.00 0.00 0.00 3.99 +0.20 26 0 348 0
30MAR27 145.00 P 5.30 5.30 5.30 4.61 +0.25 26 1 1,181 0
30MAR27 147.50 P 5.84 5.84 5.84 5.36 +0.32 26 5 1,012 0
30MAR27 150.00 P 0.00 0.00 0.00 6.12 +0.35 26 0 753 0
30MAR27 152.50 P 7.55 7.55 7.55 7.03 +0.48 26 12 350 +12
30MAR27 155.00 P 0.00 0.00 0.00 7.97 +0.52 26 0 344 0
30MAR27 157.50 P 10.10 10.10 10.10 9.01 +0.64 26 1 196 0
30MAR27 160.00 P 0.00 0.00 0.00 10.14 +0.69 26 0 2,466 0
30MAR27 162.50 P 0.00 0.00 0.00 11.31 +0.76 26 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 12.64 +0.88 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 14.10 +1.04 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 15.68 +1.14 26 0 30 0
30MAR27 172.50 P 0.00 0.00 0.00 17.34 +1.15 26 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 18.46 +0.61 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 20.25 +1.21 25 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 22.05 +1.21 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 23.90 +1.24 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 25.86 +1.28 25 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 27.84 +1.28 25 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 29.87 +1.32 26 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 32.94 +1.38 28 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 35.13 +1.39 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.34 +1.40 29 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 39.63 +1.41 30 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 44.26 +1.42 31 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 49.03 +1.44 32 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 53.86 +1.45 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.63 +1.29 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.43 +1.46 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.23 +1.48 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.91 +1.04 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.97 +1.22 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 82.84 +1.24 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.74 +1.26 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 92.61 +1.51 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 97.52 +1.49 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 102.41 +1.48 43 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 107.29 +1.47 44 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 112.20 +1.28 44 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 117.11 +1.25 45 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 122.08 +1.33 46 0 0 0
29JUN27 85.00 P 0.68 0.68 0.68 0.01 0.00 25 1 63 +1
29JUN27 87.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 0.00 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 64 0
29JUN27 102.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 32 0
29JUN27 105.00 P 1.43 1.43 1.43 0.24 +0.06 25 2 325 +2
29JUN27 107.50 P 0.00 0.00 0.00 0.31 +0.06 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.41 +0.09 25 0 59 0
29JUN27 112.50 P 0.00 0.00 0.00 0.52 +0.09 25 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.67 +0.12 25 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 0.83 +0.12 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.04 +0.16 25 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.28 +0.17 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.56 +0.21 25 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 1.90 +0.24 25 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.24 +0.25 25 0 726 0
29JUN27 132.50 P 0.00 0.00 0.00 2.70 +0.32 25 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.16 +0.32 25 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 3.71 +0.40 25 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 4.32 +0.41 25 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 4.95 +0.43 25 0 228 0
29JUN27 145.00 P 0.00 0.00 0.00 5.72 +0.51 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 6.50 +0.51 25 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 7.38 +0.60 25 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 8.35 +0.62 25 0 349 0
29JUN27 155.00 P 0.00 0.00 0.00 9.32 +0.63 25 0 697 0
29JUN27 157.50 P 0.00 0.00 0.00 10.46 +0.73 25 0 186 0
29JUN27 160.00 P 13.12 13.12 13.12 11.63 +0.74 25 20 322 +20
29JUN27 162.50 P 0.00 0.00 0.00 12.83 +0.76 25 0 325 0
29JUN27 165.00 P 0.00 0.00 0.00 14.20 +0.85 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 15.58 +0.85 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 17.10 +0.89 25 0 32 0
29JUN27 172.50 P 0.00 0.00 0.00 18.77 +0.97 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.46 +0.99 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.54 +1.00 24 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 23.35 +1.08 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.18 +1.10 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.03 +1.12 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 28.98 +1.19 25 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.91 +2.14 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 33.98 +1.26 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.09 +1.29 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 38.29 +1.33 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 40.51 +1.35 28 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 45.00 +1.38 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 49.66 +1.40 30 0 171 0
29JUN27 215.00 P 55.59 55.59 55.59 54.38 +1.58 31 125 64 -72
29JUN27 220.00 P 0.00 0.00 0.00 59.06 +1.29 32 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.76 +1.22 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 68.52 +1.49 33 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 73.29 +1.23 34 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 78.11 +1.26 35 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 82.96 +1.25 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 87.81 +1.25 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 92.67 +1.27 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 97.56 +1.26 38 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 102.45 +1.25 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 107.34 +1.26 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 112.23 +1.25 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 117.15 +1.27 40 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 122.08 +1.31 41 0 0 0
29SEP27 85.00 P 1.01 1.01 1.01 0.06 +0.04 26 6 90 +6
29SEP27 87.50 P 1.10 1.10 1.10 0.07 +0.04 25 2 20 +2
29SEP27 90.00 P 0.00 0.00 0.00 0.10 +0.05 25 0 29 0
29SEP27 92.50 P 0.00 0.00 0.00 0.14 +0.06 25 0 34 0
29SEP27 95.00 P 0.00 0.00 0.00 0.18 +0.08 25 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.25 +0.11 25 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.32 +0.13 25 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 0.41 +0.15 25 0 0 0
29SEP27 105.00 P 1.95 2.06 1.95 0.52 +0.19 25 9 9 +9
29SEP27 107.50 P 0.00 0.00 0.00 0.64 +0.20 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.80 +0.25 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.97 +0.26 25 0 2 0
29SEP27 115.00 P 0.00 0.00 0.00 1.20 +0.32 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.44 +0.35 25 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 1.71 +0.38 25 0 10 0
29SEP27 122.50 P 0.00 0.00 0.00 2.05 +0.44 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 2.38 +0.43 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 2.81 +0.52 25 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 3.27 +0.53 25 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 3.74 +0.54 25 0 14 0
29SEP27 135.00 P 5.78 5.78 5.76 4.34 +0.63 25 14 14 +14
29SEP27 137.50 P 0.00 0.00 0.00 4.94 +0.62 25 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 5.59 +0.65 25 0 1,555 0
29SEP27 142.50 P 0.00 0.00 0.00 6.35 +0.71 25 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 7.12 +0.69 25 0 22 0
29SEP27 147.50 P 0.00 0.00 0.00 7.95 +0.73 25 0 80 0
29SEP27 150.00 P 10.00 10.00 10.00 8.90 +0.76 25 2 29 +2
29SEP27 152.50 P 0.00 0.00 0.00 9.86 +0.75 25 0 61 0
29SEP27 155.00 P 12.60 12.60 12.60 10.88 +0.77 25 2 53 +2
29SEP27 157.50 P 0.00 0.00 0.00 12.03 +0.81 25 0 2 0
29SEP27 160.00 P 0.00 0.00 0.00 13.19 +0.78 24 0 8 0
29SEP27 162.50 P 0.00 0.00 0.00 14.39 +0.78 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 15.75 +0.84 25 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 17.12 +0.81 25 0 1 0
29SEP27 170.00 P 0.00 0.00 0.00 18.60 +0.88 25 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 20.22 +0.96 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.89 +0.95 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.89 +0.26 24 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.58 +0.23 24 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 27.18 +1.01 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 29.06 +1.00 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 30.96 +1.00 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 32.93 +1.03 26 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 34.98 +1.06 26 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 37.05 +1.06 27 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 39.13 +1.05 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 41.26 +1.07 27 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 45.69 +1.11 28 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 50.19 +1.12 28 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 54.85 +1.27 29 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 59.47 +1.15 30 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 64.12 +1.19 31 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 68.78 +1.21 31 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 73.48 +1.20 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 78.28 +1.21 32 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 83.06 +1.24 33 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 87.89 +1.24 33 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 92.74 +1.27 34 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 97.61 +1.27 35 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 102.47 +1.25 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 107.36 +1.28 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 112.27 +1.25 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 117.15 +1.24 37 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 122.08 +1.30 37 0 0 0
TOTAL PUT 8,605 186,225 +2,862
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$ 7.180
29SEP26 4.70 C 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 -0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.12 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.12 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.12 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 -0.12 0 0 0 0
29SEP26 7.00 C 0.25 0.27 0.20 0.21 -0.11 13 1,740 2,449 +720
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.07 13 0 1,031 0
29SEP26 7.50 C 0.02 0.02 0.02 0.01 -0.02 14 6 1,008 +6
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.38 -0.15 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.28 -0.15 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.18 -0.15 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.69 -0.12 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.44 -0.12 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 -0.12 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.96 -0.12 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.71 -0.12 15 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.47 -0.12 13 0 60 0
29OCT26 7.00 C 0.30 0.30 0.26 0.26 -0.11 12 1,080 200 -200
29OCT26 7.25 C 0.16 0.16 0.12 0.12 -0.07 13 1,230 1,059 +411
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.03 14 0 638 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 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 2.42 -0.11 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.32 -0.11 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.20 -0.13 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.98 -0.09 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.73 -0.09 33 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.48 -0.10 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.97 -0.12 11 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.73 -0.12 13 0 0 0
27NOV26 6.75 C 0.50 0.50 0.50 0.50 -0.11 13 30 60 +30
27NOV26 7.00 C 0.35 0.35 0.31 0.31 -0.10 13 119 597 +90
27NOV26 7.25 C 0.21 0.21 0.17 0.17 -0.07 13 1,434 829 +270
27NOV26 7.50 C 0.11 0.11 0.10 0.09 -0.04 14 245 781 +32
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.02 14 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.75 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 2.54 -0.10 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.44 -0.12 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 -0.10 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.09 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.11 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 -0.10 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.11 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.09 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.12 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.11 14 0 1 0
30DEC26 6.75 C 0.59 0.59 0.59 0.54 -0.11 13 30 311 0
30DEC26 7.00 C 0.40 0.40 0.40 0.37 -0.09 14 30 352 +30
30DEC26 7.25 C 0.24 0.25 0.24 0.22 -0.07 14 690 1,114 +390
30DEC26 7.50 C 0.14 0.15 0.14 0.13 -0.05 14 270 489 -60
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.03 14 0 329 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.02 14 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.59 -0.09 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 -0.10 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 -0.09 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 -0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 -0.09 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.09 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.09 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 -0.09 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 -0.12 15 0 0 0
30MAR27 6.50 C 0.90 0.90 0.90 0.85 -0.13 15 23 23 +23
30MAR27 6.75 C 0.00 0.00 0.00 0.66 -0.09 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 -0.07 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.04 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.05 15 0 509 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.03 15 0 599 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.02 15 0 150 0
30MAR27 8.25 C 0.09 0.09 0.09 0.07 -0.02 15 30 90 +30
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.63 -0.09 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.54 -0.08 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.44 -0.09 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 -0.09 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.10 -0.09 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.86 -0.09 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.61 -0.10 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.37 -0.10 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.11 -0.14 15 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.90 -0.13 15 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.71 -0.12 15 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 -0.08 15 0 418 0
29JUN27 7.25 C 0.50 0.50 0.50 0.42 -0.07 15 90 120 +72
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.03 15 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.04 15 0 275 0
29JUN27 8.00 C 0.19 0.19 0.19 0.15 -0.03 15 30 272 +30
29JUN27 8.25 C 0.14 0.14 0.14 0.10 -0.02 15 30 46 +8
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 15 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 580 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 15 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 2.44 -0.09 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.34 -0.09 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.10 -0.09 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.86 -0.09 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.62 -0.09 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.39 -0.09 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.16 -0.11 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.96 -0.10 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.77 -0.10 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.61 -0.09 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.48 -0.07 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.37 -0.06 16 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 -0.05 16 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 -0.05 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.16 -0.04 16 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
TOTAL CALL 7,107 17,457 +1,882
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 73 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 1,199 0
29SEP26 7.00 P 0.02 0.02 0.02 0.02 0.00 13 17 905 +16
29SEP26 7.25 P 0.11 0.13 0.10 0.13 +0.06 15 440 2,572 +5
29SEP26 7.50 P 0.33 0.33 0.26 0.33 +0.11 16 900 2,070 +660
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.12 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 +0.12 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 +0.14 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 +0.12 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 +0.12 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 +0.12 75 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 +0.14 81 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 +0.14 86 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 +0.01 14 0 253 0
29OCT26 7.00 P 0.06 0.06 0.06 0.07 +0.03 14 30 480 +20
29OCT26 7.25 P 0.14 0.18 0.14 0.18 +0.06 14 180 1,399 +60
29OCT26 7.50 P 0.30 0.30 0.30 0.36 +0.11 16 60 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.57 +0.11 0 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 +0.12 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.34 +0.12 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.59 +0.12 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.84 +0.12 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.09 +0.12 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.34 +0.12 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.59 +0.12 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 +0.01 14 0 546 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 +0.04 14 0 437 0
27NOV26 7.25 P 0.17 0.21 0.17 0.22 +0.07 15 324 451 -80
27NOV26 7.50 P 0.38 0.38 0.38 0.38 +0.09 15 60 363 -60
27NOV26 7.75 P 0.00 0.00 0.00 0.58 +0.10 14 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.07 +0.12 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.34 +0.12 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.59 +0.12 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.84 +0.12 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.09 +0.12 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.34 +0.12 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.59 +0.12 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 508 0
30DEC26 6.25 P 0.02 0.02 0.02 0.01 0.00 15 4 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.02 14 0 1,153 0
30DEC26 7.00 P 0.10 0.10 0.10 0.13 +0.04 14 90 265 +83
30DEC26 7.25 P 0.19 0.20 0.18 0.24 +0.06 14 240 852 0
30DEC26 7.50 P 0.33 0.34 0.33 0.40 +0.08 14 450 855 +450
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.09 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.11 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.12 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.12 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.12 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 +0.12 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 +0.12 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 +0.12 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 +0.12 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 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 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 +0.01 16 0 380 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 +0.02 15 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 +0.02 15 0 460 0
30MAR27 7.00 P 0.15 0.18 0.15 0.20 +0.04 15 80 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 +0.05 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.08 14 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 +0.09 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 +0.10 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 +0.11 0 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 +0.12 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 +0.12 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 +0.12 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 +0.12 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 +0.12 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 +0.12 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.12 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 480 0
29JUN27 6.00 P 0.06 0.06 0.06 0.05 +0.02 15 30 276 0
29JUN27 6.25 P 0.08 0.09 0.08 0.09 +0.02 15 90 645 +90
29JUN27 6.50 P 0.00 0.00 0.00 0.14 +0.03 15 0 347 0
29JUN27 6.75 P 0.21 0.22 0.21 0.22 +0.04 15 65 369 +30
29JUN27 7.00 P 0.00 0.00 0.00 0.33 +0.05 15 0 18 0
29JUN27 7.25 P 0.44 0.44 0.44 0.44 +0.04 14 30 180 -30
29JUN27 7.50 P 0.00 0.00 0.00 0.59 +0.05 14 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.08 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.10 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 +0.11 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 +0.07 12 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.61 +0.08 11 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.34 +0.11 13 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.59 +0.12 17 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 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 0.06 +0.01 17 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 9 0
29SEP27 6.25 P 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.21 +0.02 16 0 3 0
29SEP27 6.75 P 0.00 0.00 0.00 0.31 +0.04 17 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.42 +0.05 17 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 +0.08 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.70 +0.07 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.88 +0.09 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.07 +0.09 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.25 +0.07 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.46 +0.07 17 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.67 +0.06 17 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.89 +0.06 16 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.13 +0.08 17 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.36 +0.08 17 0 0 0
TOTAL PUT 3,090 28,654 +1,244
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$ 26.080
29SEP26 18.00 C 0.00 0.00 0.00 8.13 -0.66 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.64 -0.62 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.20 -0.59 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.61 -0.68 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.11 -0.65 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.21 -0.58 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.11 -0.68 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.12 -0.68 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.17 -0.65 27 0 25 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 -0.58 27 0 0 0
29SEP26 26.00 C 0.86 0.86 0.68 0.68 -0.43 26 51 412 -7
29SEP26 27.00 C 0.37 0.37 0.37 0.28 -0.28 26 3 250 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.14 27 0 265 0
29SEP26 29.00 C 0.05 0.05 0.05 0.03 -0.05 27 36 293 -36
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.23 -0.57 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.73 -0.57 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.23 -0.57 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.74 -0.57 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.24 -0.57 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.25 -0.57 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.19 -0.67 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.24 -0.65 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.37 -0.61 24 0 0 0
29OCT26 25.00 C 1.81 1.81 1.72 1.64 -0.49 25 30 89 +9
29OCT26 26.00 C 0.00 0.00 0.00 1.01 -0.44 24 0 38 0
29OCT26 27.00 C 0.63 0.63 0.63 0.57 -0.32 24 15 34 0
29OCT26 28.00 C 0.37 0.37 0.37 0.30 -0.22 24 2 86 0
29OCT26 29.00 C 0.00 0.00 0.00 0.15 -0.13 24 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.07 -0.07 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 71 0
29OCT26 32.00 C 0.03 0.03 0.03 0.01 -0.02 24 2 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 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 38 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.79 -0.56 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.29 -0.57 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.80 -0.56 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.31 -0.57 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.35 -0.54 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.29 -0.66 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.40 -0.63 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.59 -0.58 25 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 1.91 -0.46 25 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.30 -0.39 24 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.85 -0.33 24 0 15 0
27NOV26 28.00 C 0.62 0.62 0.62 0.53 -0.26 24 15 45 +15
27NOV26 29.00 C 0.00 0.00 0.00 0.32 -0.19 24 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.19 -0.12 24 0 110 0
27NOV26 31.00 C 0.00 0.00 0.00 0.11 -0.07 25 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.36 -0.56 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.87 -0.56 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.38 -0.57 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.90 -0.56 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.41 -0.56 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.46 -0.54 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.42 -0.63 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.57 -0.59 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.80 -0.54 24 0 8 0
30DEC26 25.00 C 2.25 2.25 2.25 2.14 -0.45 24 15 74 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.57 -0.38 24 0 73 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 -0.31 24 0 33 0
30DEC26 28.00 C 0.00 0.00 0.00 0.76 -0.25 24 0 346 0
30DEC26 29.00 C 0.00 0.00 0.00 0.51 -0.18 24 0 268 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.13 24 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 69 0
30DEC26 34.00 C 0.08 0.08 0.08 0.05 -0.03 25 2 18 -2
30DEC26 35.00 C 0.08 0.08 0.08 0.03 -0.02 25 2 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.55 -0.57 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.07 -0.57 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.60 -0.56 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.13 -0.56 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.66 -0.56 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.76 -0.53 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.77 -0.64 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.03 -0.52 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.31 -0.50 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.70 -0.43 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.15 -0.38 24 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.68 -0.33 24 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.29 -0.28 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 -0.23 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.74 -0.18 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 -0.15 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 -0.12 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 -0.08 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.05 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.73 -0.54 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.26 -0.54 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.79 -0.54 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.33 -0.54 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.88 -0.53 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.01 -0.52 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.20 -0.49 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.36 -0.51 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.67 -0.47 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.05 -0.43 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.52 -0.37 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.06 -0.33 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.66 -0.30 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.33 -0.26 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.06 -0.21 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.85 -0.17 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.65 -0.16 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.54 -0.09 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.42 -0.07 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.28 -0.54 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.82 -0.53 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.37 -0.53 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.96 -0.49 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.11 -0.47 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.21 -0.55 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.48 -0.50 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.82 -0.47 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.23 -0.43 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.71 -0.39 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.30 -0.31 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.92 -0.25 25 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.59 -0.22 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.29 -0.22 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.08 -0.18 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.90 -0.15 25 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.73 -0.14 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.61 -0.11 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.49 -0.11 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.40 -0.09 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.32 -0.07 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 0 0
TOTAL CALL 173 10,763 -6
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 35 8 30 0
29SEP26 23.00 P 0.02 0.02 0.02 0.01 0.00 27 1 268 -1
29SEP26 24.00 P 0.07 0.07 0.07 0.06 +0.03 27 1 207 0
29SEP26 25.00 P 0.21 0.21 0.21 0.22 +0.10 27 28 249 -26
29SEP26 26.00 P 0.49 0.57 0.46 0.57 +0.22 27 73 734 -28
29SEP26 27.00 P 0.99 1.19 0.99 1.19 +0.38 27 101 551 +59
29SEP26 28.00 P 0.00 0.00 0.00 1.99 +0.54 27 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 2.93 +0.63 27 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.92 +0.67 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.92 +0.68 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.92 +0.64 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.92 +0.64 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.92 +0.65 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.92 +0.65 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.92 +0.65 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.92 +0.65 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.92 +0.65 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.92 +0.65 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.92 +0.65 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.92 +0.65 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.92 +0.65 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.92 +0.65 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.92 +0.65 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.20 +0.07 24 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.45 +0.15 24 0 64 0
29OCT26 26.00 P 0.76 0.84 0.76 0.84 +0.23 24 16 185 +11
29OCT26 27.00 P 1.30 1.35 1.28 1.43 +0.35 24 50 146 +30
29OCT26 28.00 P 0.00 0.00 0.00 2.15 +0.45 24 0 68 0
29OCT26 29.00 P 0.00 0.00 0.00 3.00 +0.56 24 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.93 +0.62 24 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.92 +0.67 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.92 +0.64 0 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.92 +0.64 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.92 +0.65 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.92 +0.65 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.92 +0.65 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.92 +0.65 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.92 +0.65 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.92 +0.65 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 15 0
27NOV26 24.00 P 0.36 0.36 0.36 0.37 +0.11 25 10 86 +10
27NOV26 25.00 P 0.00 0.00 0.00 0.67 +0.17 25 0 72 0
27NOV26 26.00 P 1.07 1.07 1.07 1.08 +0.24 24 8 204 +8
27NOV26 27.00 P 1.51 1.51 1.51 1.64 +0.33 24 15 196 0
27NOV26 28.00 P 0.00 0.00 0.00 2.31 +0.41 24 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 3.12 +0.51 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.00 +0.58 25 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.94 +0.63 25 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.92 +0.63 0 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.92 +0.64 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.92 +0.65 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.92 +0.65 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.92 +0.65 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.92 +0.65 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.92 +0.65 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.92 +0.65 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.05 25 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.09 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 +0.13 24 0 168 0
30DEC26 25.00 P 0.78 0.78 0.78 0.82 +0.18 24 2 378 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.26 +0.26 24 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 +0.32 24 0 122 0
30DEC26 28.00 P 2.45 2.45 2.45 2.46 +0.40 24 15 33 -10
30DEC26 29.00 P 0.00 0.00 0.00 3.24 +0.51 24 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 4.08 +0.56 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 4.98 +0.61 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 +0.60 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.92 +0.64 0 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 +0.64 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.92 +0.65 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.92 +0.64 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.92 +0.64 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.92 +0.64 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.92 +0.64 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.92 +0.65 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.92 +0.65 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.92 +0.65 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.92 +0.65 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.92 +0.65 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 +0.08 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.10 24 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.81 +0.15 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.17 +0.19 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 +0.24 23 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 2.15 +0.30 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.78 +0.37 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 +0.44 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.29 +0.50 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.12 +0.54 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.93 +0.49 20 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.95 +0.61 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.92 +0.64 0 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.92 +0.65 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.92 +0.64 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.92 +0.64 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.92 +0.64 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.92 +0.64 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.92 +0.64 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.92 +0.64 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.92 +0.64 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.92 +0.64 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.92 +0.65 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.20 +0.07 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 +0.06 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.31 +0.08 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 +0.10 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.70 +0.14 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 +0.19 24 0 4 0
29JUN27 24.00 P 1.23 1.23 1.23 1.36 +0.26 25 1 11 +1
29JUN27 25.00 P 0.00 0.00 0.00 1.77 +0.31 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.33 +0.31 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.91 +0.45 25 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.43 +0.39 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.22 +0.49 25 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.85 +0.45 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.57 +0.42 22 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.36 +0.41 22 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.24 +0.46 22 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.12 +0.48 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.02 +0.49 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.93 +0.49 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.02 +0.67 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.96 +0.68 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.92 +0.64 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.92 +0.64 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.30 +0.07 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.37 +0.07 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.46 +0.09 25 0 0 0
29SEP27 21.00 P 0.65 0.65 0.65 0.67 +0.12 25 1 1 +1
29SEP27 22.00 P 0.93 0.93 0.93 0.94 +0.16 25 10 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.26 +0.18 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.66 +0.23 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.11 +0.26 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.62 +0.30 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.15 +0.28 25 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.82 +0.36 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.50 +0.39 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.14 +0.34 24 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.86 +0.33 24 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.65 +0.34 24 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.47 +0.35 23 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.32 +0.38 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.25 +0.45 24 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.13 +0.46 23 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.03 +0.47 23 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.96 +0.50 23 0 0 0
TOTAL PUT 340 7,128 +57
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$ 5.725
29SEP26 4.20 C 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.44 -0.04 68 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 -0.04 63 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 -0.05 54 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 -0.05 35 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.04 24 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.02 29 0 930 0
29SEP26 5.75 C 0.12 0.16 0.12 0.13 -0.02 27 377 1,551 +88
29SEP26 6.00 C 0.06 0.06 0.06 0.05 -0.02 28 1 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 1,543 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.15 -0.04 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.06 -0.05 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.96 -0.06 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.87 -0.06 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.78 -0.05 32 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 -0.01 31 0 140 0
29OCT26 5.50 C 0.00 0.00 0.00 0.39 -0.03 30 0 190 0
29OCT26 5.75 C 0.26 0.26 0.26 0.25 -0.02 30 5 442 +5
29OCT26 6.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 210 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.02 29 0 1,041 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 0.00 31 0 516 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.46 -0.04 33 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.38 -0.02 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.28 -0.05 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.19 -0.05 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.09 -0.05 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.00 -0.05 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.91 -0.05 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.62 -0.05 29 0 105 0
27NOV26 5.50 C 0.42 0.42 0.42 0.46 -0.03 30 15 220 +15
27NOV26 5.75 C 0.33 0.33 0.30 0.32 -0.03 30 105 466 0
27NOV26 6.00 C 0.22 0.24 0.22 0.22 -0.02 30 165 191 +15
27NOV26 6.25 C 0.16 0.17 0.15 0.14 -0.02 29 60 480 -15
27NOV26 6.50 C 0.12 0.12 0.12 0.09 -0.01 30 24 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 7.25 C 0.05 0.05 0.05 0.02 0.00 30 100 100 +100
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.57 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.50 -0.06 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.40 -0.05 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 -0.03 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 -0.05 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 -0.05 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.95 -0.05 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.04 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.03 29 0 110 0
30DEC26 5.75 C 0.37 0.37 0.37 0.39 -0.03 30 15 111 -15
30DEC26 6.00 C 0.30 0.31 0.29 0.29 -0.02 30 208 433 +32
30DEC26 6.25 C 0.22 0.22 0.21 0.20 -0.02 29 16 827 +16
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.01 30 0 644 0
30DEC26 7.00 C 0.10 0.10 0.10 0.07 0.00 31 5 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.66 -0.05 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 -0.04 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.22 -0.05 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 -0.04 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 -0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 -0.03 30 0 6 0
30MAR27 5.25 C 0.79 0.79 0.79 0.83 -0.03 31 15 37 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.69 -0.02 31 0 15 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.03 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.02 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.03 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 66 0
30MAR27 6.75 C 0.25 0.25 0.25 0.22 -0.02 30 3 159 -3
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.01 30 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.72 -0.04 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.58 -0.04 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 -0.04 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.41 -0.05 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.33 -0.05 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.22 0.00 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 -0.04 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.75 -0.04 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.62 -0.04 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.51 -0.03 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.02 30 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.34 -0.02 29 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 -0.02 29 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 83 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.02 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.01 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 0.00 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 0.00 30 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.61 -0.05 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.53 -0.05 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.38 -0.04 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.24 -0.04 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.13 -0.02 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.98 -0.02 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.72 -0.02 33 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.62 -0.03 33 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
TOTAL CALL 1,114 31,239 +253
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 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 42 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 0.01 0.01 0.01 0.01 0.00 26 85 1,910 0
29SEP26 5.50 P 0.05 0.05 0.04 0.04 0.00 24 152 1,247 +133
29SEP26 5.75 P 0.15 0.15 0.13 0.14 0.00 25 345 2,437 +177
29SEP26 6.00 P 0.36 0.36 0.31 0.32 +0.03 28 45 1,681 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 +0.04 35 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.04 34 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 +0.05 42 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.05 50 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 +0.05 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 +0.05 63 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 +0.05 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 +0.05 76 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 +0.05 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.78 +0.05 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.03 +0.05 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.28 +0.05 98 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.53 +0.05 102 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.78 +0.05 107 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.03 +0.05 112 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 43 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 421 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 13 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 0.00 28 0 376 0
29OCT26 5.50 P 0.12 0.12 0.12 0.13 +0.01 28 2 174 0
29OCT26 5.75 P 0.00 0.00 0.00 0.25 +0.03 29 0 907 0
29OCT26 6.00 P 0.00 0.00 0.00 0.41 +0.03 31 0 96 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 +0.04 31 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.82 +0.04 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.28 +0.05 33 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.53 +0.05 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.78 +0.05 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.03 +0.05 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.28 +0.05 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.53 +0.05 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.78 +0.05 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 0.00 29 0 18 0
27NOV26 5.00 P 0.05 0.05 0.05 0.06 +0.01 30 150 206 +145
27NOV26 5.25 P 0.00 0.00 0.00 0.10 0.00 28 0 227 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 599 0
27NOV26 5.75 P 0.32 0.32 0.29 0.31 +0.03 29 120 195 +15
27NOV26 6.00 P 0.00 0.00 0.00 0.46 +0.02 30 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.63 +0.02 29 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.29 +0.05 31 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.53 +0.05 32 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.78 +0.05 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.03 +0.05 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.28 +0.05 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.53 +0.05 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 28 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 783 0
30DEC26 5.25 P 0.14 0.14 0.14 0.15 +0.01 29 41 195 -1
30DEC26 5.50 P 0.25 0.25 0.22 0.24 +0.01 29 150 325 +15
30DEC26 5.75 P 0.35 0.35 0.35 0.36 +0.02 29 10 117 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.02 29 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.04 30 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 +0.03 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 +0.03 32 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.05 31 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 +0.05 31 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 +0.05 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.05 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.28 +0.04 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.53 +0.05 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 +0.05 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 +0.05 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.28 +0.05 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.53 +0.05 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.78 +0.05 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.03 +0.05 55 0 0 0
30MAR27 4.20 P 0.03 0.03 0.03 0.03 0.00 29 100 220 +100
30MAR27 4.30 P 0.00 0.00 0.00 0.04 0.00 29 0 260 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 +0.01 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 30 0 50 0
30MAR27 4.60 P 0.07 0.07 0.07 0.09 +0.01 30 15 128 +15
30MAR27 4.70 P 0.00 0.00 0.00 0.11 +0.01 30 0 30 0
30MAR27 4.80 P 0.10 0.10 0.10 0.13 +0.01 30 3 55 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 0.00 30 0 47 0
30MAR27 5.00 P 0.16 0.16 0.16 0.18 +0.01 30 7 130 -7
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.01 30 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.02 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 +0.02 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 +0.02 30 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 +0.03 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 +0.02 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 +0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.82 +0.05 32 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 +0.05 31 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 +0.04 31 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 +0.05 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 +0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.03 +0.05 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.28 +0.05 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.53 +0.05 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.78 +0.05 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.03 +0.05 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 0.00 28 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 0.00 28 0 162 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 +0.01 28 0 239 0
29JUN27 4.70 P 0.19 0.19 0.19 0.21 +0.01 28 15 25 +15
29JUN27 4.80 P 0.00 0.00 0.00 0.24 +0.01 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 +0.02 29 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.02 28 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 +0.02 28 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.68 +0.02 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.83 +0.02 28 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 +0.02 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 +0.02 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.36 +0.03 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.56 +0.03 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.76 +0.03 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 +0.04 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.19 +0.03 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.41 +0.04 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.95 +0.13 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.19 +0.04 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.43 +0.05 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.67 +0.05 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.91 +0.05 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.15 +0.05 30 0 0 0
29SEP27 4.30 P 0.17 0.17 0.17 0.19 0.00 31 5 37 +5
29SEP27 4.40 P 0.00 0.00 0.00 0.22 0.00 31 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.29 0.00 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.39 +0.01 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.43 +0.01 31 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 +0.02 31 0 158 0
29SEP27 5.50 P 0.00 0.00 0.00 0.67 +0.01 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.81 +0.02 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.14 +0.03 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.33 +0.04 32 0 30 0
29SEP27 6.75 P 0.00 0.00 0.00 1.52 +0.04 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.71 +0.02 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.92 +0.03 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.13 +0.04 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.34 +0.03 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.56 +0.04 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.78 +0.03 32 0 0 0
TOTAL PUT 1,245 21,843 +617
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG GRACE CLOSING PRICE HK$ 111.700
29SEP26 37.00 C 0.00 0.00 0.00 74.76 -1.49 158 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 73.76 -1.68 150 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 72.76 -1.54 140 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 71.76 -1.69 125 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 70.76 -1.54 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 69.76 -1.53 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 68.76 -1.41 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 67.77 -1.68 133 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 66.77 -1.54 126 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 65.77 -1.53 117 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 64.77 -1.55 94 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 63.77 -1.68 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 62.77 -1.41 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 61.77 -1.63 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 59.28 -1.53 101 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 56.78 -1.26 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.29 -1.53 96 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 51.79 -1.53 79 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 49.29 -1.49 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 46.80 -1.64 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.30 -1.54 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.81 -1.54 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.31 -1.52 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 36.83 -1.53 68 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 34.34 -1.60 65 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 31.87 -1.60 65 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 29.42 -1.61 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.00 -1.47 66 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 24.27 -1.66 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.04 -1.65 56 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 20.03 -1.37 66 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 17.86 -1.35 66 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 15.80 -1.33 66 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 13.85 -1.32 66 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 12.04 -1.29 66 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 10.37 -1.25 66 0 7 0
29SEP26 107.50 C 7.10 7.80 6.65 8.58 -1.47 63 14 32 +6
29SEP26 110.00 C 5.80 6.61 5.80 7.39 -1.16 65 6 49 0
29SEP26 112.50 C 5.12 6.40 4.82 6.17 -1.10 65 27 54 -9
29SEP26 115.00 C 4.30 5.09 3.90 5.18 -1.05 66 183 270 +123
29SEP26 117.50 C 3.80 4.68 3.72 4.30 -1.00 66 35 144 -5
29SEP26 120.00 C 3.10 3.85 2.75 3.59 -0.88 67 74 257 -21
29SEP26 122.50 C 2.25 2.63 2.25 2.91 -0.78 67 6 72 +3
29SEP26 125.00 C 1.90 2.84 1.90 2.34 -0.69 67 25 436 +2
29SEP26 127.50 C 1.86 2.22 1.86 1.86 -0.60 67 47 230 +1
29SEP26 130.00 C 1.55 1.87 1.32 1.47 -0.52 67 53 338 +1
29SEP26 132.50 C 0.00 0.00 0.00 1.15 -0.45 67 0 142 0
29SEP26 135.00 C 1.08 1.18 1.08 0.89 -0.39 66 45 216 -10
29SEP26 137.50 C 1.02 1.02 1.02 0.69 -0.33 66 1 82 0
29SEP26 140.00 C 0.78 1.01 0.78 0.53 -0.27 66 18 113 -2
29SEP26 142.50 C 0.58 0.60 0.58 0.40 -0.23 66 3 29 -2
29SEP26 145.00 C 0.53 0.53 0.53 0.30 -0.19 66 1 135 +1
29SEP26 147.50 C 0.53 0.53 0.53 0.23 -0.15 66 2 53 -1
29SEP26 150.00 C 0.45 0.45 0.45 0.17 -0.12 66 1 762 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 -0.10 66 0 44 0
29SEP26 155.00 C 0.29 0.29 0.29 0.10 -0.07 67 1 53 -1
29SEP26 157.50 C 0.25 0.26 0.25 0.07 -0.06 66 2 72 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -0.05 66 0 73 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.04 67 0 124 0
29SEP26 165.00 C 0.17 0.17 0.17 0.03 -0.03 67 2 170 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.03 66 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 64 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 18 0
29SEP26 175.00 C 0.10 0.10 0.10 0.01 -0.01 68 1 67 -1
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29SEP26 195.00 C 0.05 0.05 0.05 0.01 0.00 83 2 25 -2
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
29SEP26 210.00 C 0.02 0.02 0.02 0.01 0.00 92 1 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 96 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 99 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 104 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 110 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 115 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 125 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 127 0 134 0
29OCT26 44.00 C 0.00 0.00 0.00 67.87 -1.58 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 66.88 -1.57 74 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 65.88 -1.58 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 64.89 -1.57 75 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 63.89 -1.61 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 62.90 -1.57 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 61.90 -1.62 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 59.41 -1.57 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 56.80 -1.69 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 54.29 -1.77 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 51.97 -1.64 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 49.51 -1.64 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 46.80 -1.92 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 44.35 -1.91 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 41.95 -1.91 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 39.55 -1.85 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.18 -1.98 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 34.72 -2.08 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.43 -2.05 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.21 -2.05 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.15 -1.94 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.07 -1.85 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.03 -1.86 62 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.12 -1.91 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 20.83 -1.18 67 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.11 -1.23 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.48 -1.21 67 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 15.95 -1.18 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.51 -1.15 67 0 15 0
29OCT26 107.50 C 11.86 11.86 11.86 12.87 -1.41 65 5 32 +5
29OCT26 110.00 C 10.75 12.05 10.55 11.62 -1.25 65 18 374 +1
29OCT26 112.50 C 0.00 0.00 0.00 10.60 -1.15 66 0 18 0
29OCT26 115.00 C 9.63 9.63 9.63 9.58 -1.10 67 200 305 +200
29OCT26 117.50 C 0.00 0.00 0.00 8.71 -1.03 67 0 63 0
29OCT26 120.00 C 6.94 8.30 6.68 7.92 -0.96 68 9 291 0
29OCT26 122.50 C 6.79 6.79 6.79 7.21 -0.88 69 30 67 +8
29OCT26 125.00 C 6.10 6.53 6.10 6.44 -0.83 69 33 99 +18
29OCT26 127.50 C 5.94 5.94 5.94 5.74 -0.78 68 7 61 +7
29OCT26 130.00 C 4.60 5.41 4.55 5.11 -0.73 68 15 68 +5
29OCT26 132.50 C 0.00 0.00 0.00 4.54 -0.68 68 0 88 0
29OCT26 135.00 C 0.00 0.00 0.00 4.02 -0.64 68 0 104 0
29OCT26 137.50 C 0.00 0.00 0.00 3.56 -0.59 68 0 49 0
29OCT26 140.00 C 3.20 3.34 3.08 3.15 -0.55 68 6 137 -2
29OCT26 142.50 C 0.00 0.00 0.00 2.78 -0.51 68 0 58 0
29OCT26 145.00 C 0.00 0.00 0.00 2.44 -0.48 68 0 71 0
29OCT26 147.50 C 0.00 0.00 0.00 2.15 -0.43 68 0 45 0
29OCT26 150.00 C 2.29 2.29 2.29 1.89 -0.40 68 3 217 +3
29OCT26 152.50 C 0.00 0.00 0.00 1.66 -0.36 68 0 51 0
29OCT26 155.00 C 1.80 1.80 1.80 1.45 -0.34 68 2 29 +2
29OCT26 157.50 C 0.00 0.00 0.00 1.27 -0.31 68 0 84 0
29OCT26 160.00 C 0.00 0.00 0.00 1.11 -0.28 68 0 35 0
29OCT26 162.50 C 0.00 0.00 0.00 0.97 -0.25 68 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 0.85 -0.23 68 0 93 0
29OCT26 167.50 C 0.00 0.00 0.00 0.74 -0.21 68 0 52 0
29OCT26 170.00 C 0.00 0.00 0.00 0.65 -0.18 68 0 92 0
29OCT26 172.50 C 0.00 0.00 0.00 0.56 -0.17 68 0 37 0
29OCT26 175.00 C 1.04 1.04 1.04 0.49 -0.15 68 1 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.43 -0.13 68 0 88 0
29OCT26 180.00 C 0.79 0.79 0.79 0.37 -0.12 68 1 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.32 -0.11 68 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.28 -0.10 68 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.24 -0.09 68 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.21 -0.08 68 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.18 -0.07 68 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.15 -0.07 67 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.13 -0.06 67 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.11 -0.06 67 0 55 0
29OCT26 205.00 C 0.00 0.00 0.00 0.09 -0.04 68 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.07 -0.03 68 0 21 0
29OCT26 215.00 C 0.00 0.00 0.00 0.05 -0.03 68 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.04 -0.02 68 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 130 0
27NOV26 44.00 C 0.00 0.00 0.00 67.99 -1.46 69 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 66.94 -1.51 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 65.96 -1.64 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 65.03 -1.43 72 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 64.04 -1.59 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 63.12 -1.35 79 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 61.90 -1.62 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 59.62 -1.36 71 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.27 -1.79 77 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 54.62 -2.03 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.11 -1.93 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 49.72 -1.93 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.36 -1.94 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.13 -1.83 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 42.85 -1.82 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 40.72 -1.71 68 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 38.53 -1.59 68 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 36.40 -1.60 68 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.33 -1.67 68 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 32.31 -1.66 68 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 30.14 -1.96 66 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 28.28 -1.86 66 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.76 -1.48 69 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.85 -1.66 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.24 -1.56 68 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 21.70 -1.52 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 20.32 -1.86 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.96 -1.85 69 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 17.68 -1.35 69 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.49 -1.31 69 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 15.42 -1.09 70 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 14.36 -1.08 70 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 13.43 -0.94 71 0 8 0
27NOV26 117.50 C 0.00 0.00 0.00 12.74 -0.77 72 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 11.71 -0.98 72 0 26 0
27NOV26 122.50 C 0.00 0.00 0.00 10.95 -0.92 72 0 27 0
27NOV26 125.00 C 0.00 0.00 0.00 10.20 -0.81 72 0 19 0
27NOV26 127.50 C 0.00 0.00 0.00 9.42 -0.78 72 0 5 0
27NOV26 130.00 C 7.90 7.90 7.90 8.70 -0.75 72 1 51 0
27NOV26 132.50 C 0.00 0.00 0.00 8.03 -0.71 72 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 7.41 -0.68 72 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 6.83 -0.64 72 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 6.29 -0.61 72 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 5.79 -0.59 72 0 17 0
27NOV26 145.00 C 0.00 0.00 0.00 5.33 -0.55 72 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 4.90 -0.53 72 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 4.38 -0.48 71 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 4.02 -0.46 71 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 3.70 -0.43 71 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.39 -0.41 71 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 3.12 -0.38 71 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 2.86 -0.36 71 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.62 -0.35 71 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.41 -0.32 71 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.21 -0.30 71 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 2.02 -0.29 71 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.85 -0.27 71 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 1.75 -0.26 71 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 1.56 -0.23 71 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.43 -0.22 71 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.31 -0.20 71 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 1.20 -0.19 71 0 70 0
27NOV26 190.00 C 1.99 1.99 1.99 1.10 -0.18 71 1 3 0
27NOV26 192.50 C 0.00 0.00 0.00 1.00 -0.17 71 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.92 -0.16 71 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.84 -0.15 71 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.77 -0.14 71 0 278 0
27NOV26 205.00 C 0.00 0.00 0.00 0.66 -0.13 71 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.54 -0.11 71 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.45 -0.09 71 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.38 -0.08 71 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.32 -0.07 71 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.27 -0.06 71 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.23 -0.05 71 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.19 -0.04 71 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.16 -0.04 71 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.13 -0.03 71 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.11 -0.03 71 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.10 -0.02 72 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.08 -0.02 71 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.07 -0.02 71 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.06 -0.02 72 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.05 -0.02 71 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.04 -0.02 71 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
27NOV26 300.00 C 0.27 0.31 0.26 0.01 -0.02 66 17 101 +17
30DEC26 44.00 C 0.00 0.00 0.00 68.17 -1.30 71 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 67.19 -1.31 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 66.22 -1.38 71 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 65.25 -1.30 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.28 -1.35 71 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.31 -1.77 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.35 -1.30 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 59.78 -1.64 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.42 -1.80 64 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 55.07 -1.81 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.87 -1.81 69 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 50.46 -1.78 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.20 -1.78 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.00 -1.67 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.85 -1.65 67 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 41.69 -1.80 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.61 -1.92 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.66 -1.90 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.74 -1.83 67 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 33.97 -1.74 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.20 -1.53 68 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.50 -1.49 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.87 -2.03 68 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.26 -2.01 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.78 -1.91 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.32 -2.08 69 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.97 -2.02 69 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 21.56 -2.05 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 20.43 -1.32 69 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 19.29 -1.28 69 0 1 0
30DEC26 110.00 C 17.38 18.30 17.38 18.28 -1.12 70 2 32 0
30DEC26 112.50 C 0.00 0.00 0.00 17.42 -0.95 71 0 16 0
30DEC26 115.00 C 0.00 0.00 0.00 16.35 -1.03 71 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 15.46 -1.02 71 0 30 0
30DEC26 120.00 C 14.40 14.40 14.40 14.57 -0.98 71 15 147 0
30DEC26 122.50 C 13.00 13.00 12.56 13.67 -1.14 71 4 225 +3
30DEC26 125.00 C 0.00 0.00 0.00 13.09 -0.94 72 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 12.37 -0.83 72 0 58 0
30DEC26 130.00 C 11.01 11.01 11.01 11.53 -0.89 72 5 90 0
30DEC26 132.50 C 0.00 0.00 0.00 10.90 -0.78 72 0 43 0
30DEC26 135.00 C 0.00 0.00 0.00 10.23 -0.75 72 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.59 -0.73 72 0 40 0
30DEC26 140.00 C 0.00 0.00 0.00 9.00 -0.70 72 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 8.44 -0.67 72 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 7.68 -0.88 71 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.20 -0.84 71 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 6.74 -0.81 71 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 6.32 -0.77 71 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.92 -0.73 71 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 5.55 -0.69 71 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 5.19 -0.67 71 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 4.86 -0.64 71 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 4.55 -0.61 71 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.26 -0.58 71 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.99 -0.55 71 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 3.74 -0.52 71 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 3.50 -0.50 71 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.28 -0.47 71 0 1 0
30DEC26 180.00 C 3.90 3.90 3.90 3.16 -0.36 71 2 30 0
30DEC26 182.50 C 0.00 0.00 0.00 2.87 -0.43 71 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.69 -0.40 71 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.52 -0.30 71 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.43 -0.29 71 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 2.20 -0.28 71 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 2.06 -0.26 71 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.93 -0.25 71 0 1 0
30DEC26 200.00 C 2.93 2.93 2.93 1.81 -0.30 71 1 25 +1
30DEC26 205.00 C 0.00 0.00 0.00 1.58 -0.27 71 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.39 -0.24 71 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.22 -0.22 71 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.07 -0.16 71 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.94 -0.14 71 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.82 -0.13 71 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.72 -0.12 71 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.63 -0.11 71 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.56 -0.09 71 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.49 -0.09 71 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.43 -0.08 71 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.38 -0.08 71 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.33 -0.08 71 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.29 -0.07 71 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.26 -0.06 71 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.23 -0.04 71 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.20 -0.04 71 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 -0.04 71 0 93 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 -0.03 71 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.14 -0.03 71 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.11 -0.02 71 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.09 -0.02 71 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.07 -0.02 71 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.06 -0.01 72 0 0 0
30DEC26 350.00 C 0.41 0.44 0.40 0.05 -0.01 72 17 194 +17
30MAR27 44.00 C 0.00 0.00 0.00 69.21 -1.83 77 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 68.28 -1.43 76 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 67.35 -1.43 76 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 66.43 -1.72 75 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 65.31 -1.93 71 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 64.40 -1.65 71 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 63.71 -1.44 74 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 61.26 -1.93 70 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 58.89 -2.57 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.92 -2.27 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.78 -2.22 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.68 -2.24 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.73 -2.18 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.71 -2.20 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.98 -2.02 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.12 -1.99 69 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.34 -1.98 69 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 41.61 -1.89 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.94 -2.15 69 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.35 -2.07 69 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.80 -2.02 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.31 -1.85 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.88 -1.88 69 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 32.49 -1.75 69 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.17 -1.95 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.70 -1.85 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.51 -1.80 69 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 27.25 -1.90 68 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 26.41 -1.68 69 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 25.36 -1.27 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 24.45 -1.02 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 23.53 -1.06 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.59 -1.08 70 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 21.73 -1.04 71 0 0 0
30MAR27 120.00 C 21.03 21.03 21.03 20.90 -1.02 71 1 6 +1
30MAR27 122.50 C 0.00 0.00 0.00 20.11 -1.00 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.36 -0.98 71 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 18.64 -0.96 72 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 17.96 -0.93 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 17.25 -0.93 72 0 1 0
30MAR27 135.00 C 14.20 14.20 14.20 16.54 -0.90 72 1 33 0
30MAR27 137.50 C 0.00 0.00 0.00 15.85 -0.89 72 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 15.19 -0.87 72 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 14.56 -0.85 72 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 13.96 -0.83 72 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 13.38 -0.81 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 12.83 -0.79 71 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 12.30 -0.77 71 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 11.79 -0.76 71 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 11.30 -0.74 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.84 -0.72 71 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.39 -0.71 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 9.96 -0.69 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 9.56 -0.67 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 9.17 -0.65 71 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 8.79 -0.64 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.43 -0.62 71 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.09 -0.60 71 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 7.76 -0.59 71 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 7.45 -0.57 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.14 -0.56 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 6.86 -0.54 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 6.58 -0.53 71 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.31 -0.52 71 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 6.06 -0.51 71 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.82 -0.49 71 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.59 -0.47 71 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.15 -0.45 71 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 4.75 -0.43 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.38 -0.41 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.05 -0.38 71 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 3.74 -0.36 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.45 -0.35 71 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.19 -0.32 71 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.95 -0.31 71 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.73 -0.29 71 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.52 -0.28 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.34 -0.26 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.16 -0.25 71 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.01 -0.23 71 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.86 -0.22 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.72 -0.21 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.60 -0.19 71 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.44 -0.23 70 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.34 -0.21 70 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.24 -0.20 70 0 0 0
30MAR27 300.00 C 2.60 2.60 2.60 1.15 -0.20 70 2 35 +2
29JUN27 44.00 C 0.00 0.00 0.00 70.01 -2.11 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 69.22 -2.14 72 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 68.29 -2.33 71 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 67.44 -2.13 71 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 66.61 -2.09 71 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 65.76 -1.75 71 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 64.92 -1.76 70 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 62.83 -2.33 70 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 60.80 -2.34 70 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 58.81 -2.45 69 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 56.94 -2.20 69 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 55.02 -2.30 69 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 53.16 -2.32 69 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 51.54 -2.14 69 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 49.83 -2.14 69 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 48.19 -2.09 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 46.58 -2.05 69 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 45.01 -2.00 69 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 43.34 -2.20 68 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 41.93 -2.12 69 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 40.70 -1.91 69 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 39.36 -1.87 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 38.07 -1.87 69 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 36.63 -2.00 69 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 35.44 -1.96 69 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.29 -2.06 69 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.20 -2.01 69 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.12 -2.01 69 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.27 -1.82 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.31 -1.23 70 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.52 -1.07 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.50 -1.18 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.78 -1.03 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.97 -1.01 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.93 -1.57 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 25.18 -1.57 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 24.71 -1.03 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.01 -1.02 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.14 -1.18 72 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 22.70 -0.85 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.93 -0.89 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.28 -0.83 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.55 -0.87 72 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 19.96 -0.80 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.34 -0.78 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 18.73 -0.77 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.15 -0.75 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 17.58 -0.74 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.04 -0.72 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.51 -0.71 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.00 -0.70 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 15.51 -0.68 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 15.03 -0.67 72 0 0 0
29JUN27 167.50 C 14.78 14.78 14.78 14.57 -0.66 72 15 15 +13
29JUN27 170.00 C 0.00 0.00 0.00 14.13 -0.64 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 13.70 -0.63 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.29 -0.61 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 12.89 -0.60 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 12.50 -0.59 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.12 -0.59 72 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 11.76 -0.57 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.41 -0.56 72 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.07 -0.55 72 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 10.75 -0.53 72 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.43 -0.53 72 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.12 -0.52 72 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 9.83 -0.50 72 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 9.26 -0.49 72 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 8.73 -0.47 72 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.24 -0.45 72 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 7.78 -0.43 72 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.34 -0.41 71 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 6.93 -0.40 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.55 -0.38 71 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.19 -0.37 71 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 5.86 -0.35 71 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.54 -0.34 71 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.24 -0.32 71 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.96 -0.31 71 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.70 -0.30 71 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.45 -0.29 71 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.22 -0.27 71 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 4.00 -0.26 71 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 3.79 -0.26 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.60 -0.24 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.41 -0.24 71 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.24 -0.23 71 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 71.19 -1.35 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 70.40 -1.34 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 69.60 -1.35 71 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 68.82 -1.35 71 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 68.04 -1.35 71 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 67.28 -1.34 71 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 66.52 -1.34 71 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 64.65 -1.35 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 62.83 -1.35 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 61.06 -1.35 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 59.34 -1.35 71 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 57.67 -1.35 71 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 56.04 -1.35 71 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 54.46 -1.35 71 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 52.93 -1.35 71 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 51.44 -1.35 71 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 49.99 -1.35 71 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 48.59 -1.34 71 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 47.23 -1.34 71 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 45.59 -1.68 70 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 44.31 -1.79 70 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 42.90 -1.96 70 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 41.79 -1.86 70 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 40.67 -1.97 70 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 39.51 -1.99 70 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 38.52 -2.04 70 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 37.44 -1.84 70 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 36.53 -1.74 71 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 35.42 -1.88 70 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 34.76 -1.19 71 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 33.89 -1.16 71 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 33.05 -1.13 71 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 32.24 -1.35 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 31.41 -1.38 72 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 30.66 -1.01 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 29.98 -0.95 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 29.28 -1.29 72 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 28.61 -1.26 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 27.95 -1.25 73 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 27.32 -1.21 73 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 26.63 -1.18 73 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 25.94 -1.16 73 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 25.27 -1.15 73 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 24.62 -1.14 73 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 23.99 -1.13 72 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 23.38 -1.12 72 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 22.79 -1.11 72 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 22.21 -1.10 72 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 21.65 -1.09 72 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.11 -1.07 72 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 20.59 -1.06 72 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 20.08 -1.04 72 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 19.58 -1.03 72 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 19.10 -1.02 72 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 18.63 -1.01 72 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 18.17 -1.00 72 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 17.73 -0.99 72 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 17.30 -0.98 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 16.88 -0.97 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 16.48 -0.95 72 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.08 -0.95 72 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 15.70 -0.93 72 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 15.33 -0.92 72 0 0 0
TOTAL CALL 964 17,551 +384
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 168 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 69 0 69 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.02 66 0 48 0
29SEP26 85.00 P 0.34 0.34 0.33 0.18 -0.02 66 4 78 +1
29SEP26 87.50 P 0.00 0.00 0.00 0.30 -0.03 67 0 94 0
29SEP26 90.00 P 0.72 0.77 0.44 0.44 -0.07 65 26 345 -20
29SEP26 92.50 P 0.86 0.86 0.86 0.72 -0.04 66 1 288 0
29SEP26 95.00 P 1.40 1.53 1.04 1.01 -0.02 66 27 72 +6
29SEP26 97.50 P 2.01 2.17 1.46 1.42 -0.02 65 13 65 +1
29SEP26 100.00 P 2.72 2.98 1.89 1.95 0.00 65 19 164 -4
29SEP26 102.50 P 0.00 0.00 0.00 2.60 +0.01 65 0 80 0
29SEP26 105.00 P 4.60 5.00 4.38 3.51 +0.14 66 26 261 +1
29SEP26 107.50 P 5.35 5.35 5.35 4.47 +0.17 66 10 166 +10
29SEP26 110.00 P 7.22 7.22 5.68 5.67 +0.37 66 21 1,035 +1
29SEP26 112.50 P 8.65 8.65 8.30 7.02 +0.27 67 2 130 -1
29SEP26 115.00 P 8.84 8.84 8.84 8.53 +0.41 68 20 202 +20
29SEP26 117.50 P 0.00 0.00 0.00 10.23 +0.53 69 0 258 0
29SEP26 120.00 P 0.00 0.00 0.00 11.60 +0.20 65 0 451 0
29SEP26 122.50 P 0.00 0.00 0.00 13.87 +0.58 71 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 15.33 +0.14 65 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 17.46 +0.74 66 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 19.57 +0.79 66 0 277 0
29SEP26 132.50 P 0.00 0.00 0.00 22.36 +1.47 76 0 57 0
29SEP26 135.00 P 24.00 24.00 24.00 24.63 +1.09 77 1 97 -1
29SEP26 137.50 P 0.00 0.00 0.00 26.93 +1.15 79 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 29.27 +1.43 80 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 31.68 +1.39 83 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 34.06 +1.57 84 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 36.46 +1.58 86 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 38.89 +1.48 87 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 41.37 +1.60 91 0 104 0
29SEP26 155.00 P 44.00 44.00 44.00 43.79 +1.74 92 1 53 -1
29SEP26 157.50 P 0.00 0.00 0.00 46.24 +1.71 94 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 48.70 +1.69 95 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 51.20 +1.70 99 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.68 +1.68 101 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 55.80 +1.30 0 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 58.64 +1.64 106 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 60.80 +1.30 0 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 63.66 +1.66 112 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 65.80 +1.30 0 0 13 -1
29SEP26 180.00 P 0.00 0.00 0.00 68.30 +1.30 0 0 29 -1
29SEP26 182.50 P 0.00 0.00 0.00 70.80 +1.30 0 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 73.60 +1.60 120 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.31 +2.81 161 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 78.30 +1.30 0 0 11 0
29SEP26 192.50 P 82.67 84.78 82.67 80.80 +1.30 0 12 25 0
29SEP26 195.00 P 86.22 87.20 85.16 83.61 +1.61 131 14 13 0
29SEP26 197.50 P 87.66 89.70 87.66 86.11 +1.61 133 13 6 0
29SEP26 200.00 P 0.00 0.00 0.00 88.30 +1.30 0 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 93.30 +1.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.30 +1.30 0 0 0 0
29SEP26 215.00 P 104.03 104.05 104.03 103.30 +1.30 0 13 0 0
29SEP26 220.00 P 109.03 109.05 109.03 108.30 +1.30 0 2 0 0
29SEP26 225.00 P 114.03 114.05 114.03 113.30 +1.30 0 2 0 0
29SEP26 230.00 P 119.03 119.05 119.03 118.30 +1.30 0 2 0 0
29SEP26 235.00 P 0.00 0.00 0.00 123.30 +1.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 128.30 +1.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 133.66 +1.66 177 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 138.30 +1.30 0 0 0 0
29SEP26 255.00 P 144.03 144.06 144.03 143.70 +1.70 186 3 0 0
29SEP26 260.00 P 149.03 149.03 149.03 148.30 +1.30 0 1 0 0
29SEP26 265.00 P 0.00 0.00 0.00 153.30 +1.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 158.30 +1.30 0 0 0 0
29SEP26 275.00 P 164.03 164.03 164.03 163.30 +1.30 0 1 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 81 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 0.00 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 0.00 69 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.15 -0.01 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.23 -0.02 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.34 -0.02 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.48 -0.02 68 0 0 0
29OCT26 77.50 P 0.83 0.83 0.83 0.66 -0.02 67 1 1 +1
29OCT26 80.00 P 0.00 0.00 0.00 0.87 -0.01 67 0 2 0
29OCT26 82.50 P 0.00 0.00 0.00 1.15 -0.01 67 0 16 0
29OCT26 85.00 P 1.36 1.36 1.36 1.51 -0.01 67 15 145 -5
29OCT26 87.50 P 1.85 1.85 1.83 1.91 +0.01 67 2 46 +2
29OCT26 90.00 P 2.90 2.90 2.24 2.42 +0.01 66 35 79 +34
29OCT26 92.50 P 3.28 3.28 3.28 2.99 +0.05 66 2 52 0
29OCT26 95.00 P 0.00 0.00 0.00 3.66 +0.04 66 0 47 0
29OCT26 97.50 P 4.37 4.37 4.37 4.40 +0.08 66 7 62 +7
29OCT26 100.00 P 6.01 6.01 6.01 5.34 +0.18 67 2 102 0
29OCT26 102.50 P 0.00 0.00 0.00 6.23 +0.19 66 0 18 0
29OCT26 105.00 P 8.65 8.65 7.26 7.33 +0.27 67 19 65 +6
29OCT26 107.50 P 8.49 8.49 8.49 8.55 +0.30 67 8 55 +8
29OCT26 110.00 P 11.35 11.73 9.80 9.87 +0.35 68 40 105 +38
29OCT26 112.50 P 11.21 11.21 11.21 11.27 +0.41 68 8 36 0
29OCT26 115.00 P 0.00 0.00 0.00 12.67 +0.33 68 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 14.28 +0.49 69 0 41 0
29OCT26 120.00 P 0.00 0.00 0.00 15.96 +0.62 69 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 17.72 +0.56 69 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 19.57 +0.64 70 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 21.40 +0.81 70 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 23.41 +0.94 71 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 25.53 +1.13 73 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 27.57 +1.16 73 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 29.69 +1.22 74 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 31.68 +1.15 73 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 34.04 +1.39 76 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 36.04 +1.24 75 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 38.26 +0.97 75 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 40.51 +1.00 75 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 42.72 +0.95 75 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 45.06 +1.15 76 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 47.37 +1.08 77 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.69 +1.20 77 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 52.05 +1.23 77 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.41 +1.43 78 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 56.83 +1.42 79 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 59.24 +1.49 80 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 61.67 +1.49 81 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 64.09 +1.57 81 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 66.47 +1.57 81 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 68.98 +1.67 83 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 71.33 +1.49 82 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 73.85 +1.70 84 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 77.31 +2.73 102 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 78.74 +1.70 85 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 81.26 +1.65 87 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 83.73 +1.67 88 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 86.16 +1.63 88 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 88.67 +1.67 90 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 93.66 +1.66 93 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 98.30 +1.30 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 103.30 +1.30 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 108.30 +1.30 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 113.30 +1.30 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 118.30 +1.30 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 123.30 +1.30 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 128.30 +1.30 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 133.66 +1.66 114 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 138.30 +1.30 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 143.70 +1.70 120 0 0 0
29OCT26 260.00 P 149.03 149.03 149.03 148.30 +1.30 0 1 0 0
29OCT26 265.00 P 0.00 0.00 0.00 153.30 +1.30 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 158.30 +1.30 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 163.30 +1.30 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 168.30 +1.30 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 173.30 +1.30 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 178.30 +1.30 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 183.30 +1.30 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 188.86 +1.86 144 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 0.00 67 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 0.00 72 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 0.00 72 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.06 0.00 72 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.09 0.00 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.13 0.00 71 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.20 0.00 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.29 0.00 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.40 0.00 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.56 +0.01 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.75 +0.01 71 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.96 0.00 71 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 1.23 +0.02 71 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.54 +0.06 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.95 +0.04 71 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.30 +0.04 70 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 2.91 +0.07 71 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.47 +0.07 71 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 4.13 +0.11 71 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.71 +0.11 70 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.46 +0.15 70 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.33 +0.15 70 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 7.21 +0.16 70 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.24 +0.22 70 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.37 +0.26 70 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.58 +0.29 70 0 72 0
27NOV26 107.50 P 12.60 12.60 12.60 11.88 +0.33 70 1 16 +1
27NOV26 110.00 P 0.00 0.00 0.00 13.24 +0.36 71 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 14.69 +0.39 71 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 16.23 +0.44 71 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 17.84 +0.47 72 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 19.49 +0.59 72 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 21.22 +0.63 73 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 22.96 +0.63 73 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 24.86 +0.76 74 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 26.59 +0.70 74 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 28.48 +0.69 74 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.45 +0.73 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 32.42 +0.66 75 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.46 +0.82 75 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 36.53 +0.84 75 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.57 +0.82 76 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 40.68 +0.84 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.79 +0.84 76 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 44.97 +0.97 76 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 47.15 +1.01 77 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.37 +0.75 77 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.63 +0.82 78 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 53.84 +0.86 78 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.12 +0.88 78 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 58.42 +0.92 78 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.76 +1.01 79 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.11 +1.16 80 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.44 +1.19 80 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.77 +1.21 80 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.12 +1.23 80 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.44 +1.23 80 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.80 +1.34 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.31 +1.39 82 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 79.52 +1.32 81 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 81.91 +1.35 81 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 84.37 +1.35 82 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 86.78 +1.47 82 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 89.19 +1.48 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 94.24 +1.56 86 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 99.11 +1.63 87 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 103.89 +1.54 85 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 108.93 +1.57 88 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 113.75 +1.60 88 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 118.69 +1.62 89 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 123.66 +1.52 90 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 128.64 +1.54 92 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 133.66 +1.59 94 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 138.52 +1.48 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 143.70 +1.69 99 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 148.30 +1.30 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 153.30 +1.30 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 158.30 +1.30 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 163.30 +1.30 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 168.30 +1.30 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 173.30 +1.30 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 178.30 +1.30 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 183.30 +1.30 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 188.86 +1.86 119 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 0.00 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 0.00 71 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 0.00 72 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 0.00 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 0.00 71 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 0.00 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 0.00 71 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 0.00 71 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 -0.01 71 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 0.00 71 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 +0.03 71 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.90 -0.02 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.17 +0.02 71 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.44 +0.01 70 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.82 +0.08 71 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.26 +0.10 71 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.70 +0.12 71 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.24 +0.15 71 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.82 +0.17 71 0 99 0
30DEC26 82.50 P 0.00 0.00 0.00 4.46 +0.23 71 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 5.04 +0.09 70 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 5.77 +0.09 70 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 6.60 +0.14 70 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.50 +0.14 69 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 8.40 +0.14 69 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.44 +0.20 69 0 20 0
30DEC26 100.00 P 0.00 0.00 0.00 10.53 +0.20 69 0 171 0
30DEC26 102.50 P 0.00 0.00 0.00 11.69 +0.28 69 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 12.97 +0.33 70 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 14.32 +0.36 70 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 15.74 +0.38 70 0 79 0
30DEC26 112.50 P 0.00 0.00 0.00 17.22 +0.43 71 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 18.85 +0.54 71 0 24 0
30DEC26 117.50 P 20.30 20.30 20.30 20.23 +0.44 70 2 33 0
30DEC26 120.00 P 0.00 0.00 0.00 21.46 +0.03 69 0 637 0
30DEC26 122.50 P 0.00 0.00 0.00 23.54 +0.47 71 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 25.28 +0.33 71 0 43 0
30DEC26 127.50 P 26.98 26.98 26.98 27.64 +0.51 74 15 30 0
30DEC26 130.00 P 0.00 0.00 0.00 28.97 +0.98 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 30.88 +1.04 73 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 32.37 -0.15 71 0 82 0
30DEC26 137.50 P 0.00 0.00 0.00 34.70 +1.07 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.69 +1.13 74 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 38.76 +1.20 74 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 40.75 +1.20 74 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 42.80 +1.32 75 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.63 +0.66 74 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 46.97 +1.33 75 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 49.10 +1.21 75 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 51.29 +1.47 76 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 53.41 +1.25 76 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 55.82 +1.71 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.81 +1.27 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.06 +1.36 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 62.25 +1.47 77 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 64.56 +1.42 77 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 67.09 +1.70 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 69.16 +0.92 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.42 +0.90 78 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 73.75 +0.96 78 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 76.06 +1.08 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.59 +1.21 80 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 80.78 +1.07 80 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 83.05 +1.02 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.48 +1.11 80 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 87.82 +1.19 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.17 +1.19 80 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 94.93 +1.15 80 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 99.69 +1.31 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.56 +1.31 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.36 +1.41 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.22 +1.29 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.06 +1.28 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 123.88 +1.24 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 128.84 +1.32 83 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 133.83 +1.41 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 138.94 +1.57 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 143.70 +1.41 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 148.60 +1.60 86 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 153.65 +1.48 88 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 158.62 +1.48 89 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 163.60 +1.54 91 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 168.57 +1.55 91 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 173.30 +1.29 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 178.30 +1.29 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 183.30 +1.30 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 188.86 +1.86 102 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 198.30 +1.30 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 208.30 +1.30 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 218.30 +1.30 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 228.30 +1.30 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 238.30 +1.30 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.49 -0.01 70 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.56 -0.01 70 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.63 -0.01 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.70 -0.01 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.77 -0.01 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.86 -0.01 70 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.96 -0.01 70 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.25 -0.01 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.52 -0.05 70 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.87 -0.03 70 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.24 +0.01 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.64 +0.01 70 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.10 0.00 70 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.64 +0.02 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.25 +0.03 70 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.85 +0.02 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.56 +0.05 69 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.33 +0.06 69 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 7.09 +0.05 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.93 +0.09 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.88 +0.09 69 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 9.82 +0.09 69 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.77 +0.09 69 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.87 +0.15 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.02 +0.16 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.23 +0.22 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.49 +0.24 69 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 16.82 +0.27 69 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 18.20 +0.30 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 19.60 +0.30 70 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 21.08 +0.33 70 0 415 0
30MAR27 112.50 P 0.00 0.00 0.00 22.60 +0.37 70 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 24.11 +0.34 70 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 25.84 +0.68 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.40 +0.60 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.22 +0.60 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.87 +0.63 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 32.65 +0.94 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.42 +0.94 72 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 36.28 +0.99 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.13 +0.99 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 40.02 +1.04 73 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.94 +0.90 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.92 +1.13 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.88 +1.15 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 47.85 +0.96 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 49.87 +1.03 74 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 51.86 +1.16 74 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 53.91 +0.98 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 56.07 +1.16 75 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.15 +1.17 75 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.24 +1.17 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.36 +1.20 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.41 +1.27 75 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 66.53 +1.27 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 68.77 +1.24 76 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 70.96 +1.29 76 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 73.15 +1.28 76 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 75.33 +1.32 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.54 +1.37 76 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 79.75 +1.38 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.98 +1.41 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 84.09 +1.43 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 86.34 +1.45 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 88.66 +1.36 77 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.91 +1.42 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.22 +1.50 77 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 97.82 +1.59 77 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.43 +1.64 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 107.08 +1.70 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 111.73 +1.60 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 116.38 +1.63 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 121.16 +1.74 79 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 125.88 +1.77 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 130.64 +1.84 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 135.39 +1.61 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 140.11 +1.67 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 144.98 +1.85 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 149.81 +1.79 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 154.72 +1.96 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 159.54 +1.92 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 164.39 +1.90 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 169.20 +1.83 80 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 173.93 +1.82 79 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 178.68 +1.63 77 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 183.87 +1.84 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 188.86 +1.86 82 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.29 +0.02 71 0 0 0
29JUN27 45.00 P 1.62 1.62 1.62 1.40 +0.02 71 1 1 +1
29JUN27 46.00 P 0.00 0.00 0.00 1.48 -0.02 71 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.68 +0.03 71 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.84 +0.04 71 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.99 +0.03 71 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.15 +0.04 71 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.56 +0.05 71 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.98 +0.06 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.40 +0.05 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.95 +0.08 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.58 +0.07 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.22 +0.07 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.89 +0.10 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.70 +0.12 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.50 +0.11 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.31 +0.11 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.21 +0.16 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.20 +0.17 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.19 +0.17 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.18 +0.17 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.24 +0.23 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.42 +0.23 69 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.59 +0.23 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.77 +0.23 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.00 +0.28 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.34 +0.38 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.74 +0.41 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.18 +0.46 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.66 +0.47 70 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.19 +0.50 70 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.76 +0.46 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.47 +0.50 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 30.05 +0.45 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 31.64 +0.55 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.46 +0.68 71 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.35 +0.61 72 0 7 0
29JUN27 127.50 P 0.00 0.00 0.00 37.10 +0.62 72 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.88 +0.65 72 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 40.68 +0.66 72 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.51 +0.63 72 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 44.36 +0.70 72 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 46.23 +0.71 72 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 48.13 +0.68 73 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 49.97 +0.87 73 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 51.94 +0.90 73 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.90 +0.90 73 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 55.90 +0.92 73 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 57.92 +0.95 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 59.93 +0.99 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 61.97 +1.04 74 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 64.03 +1.07 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 66.09 +1.07 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 68.19 +1.11 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.25 +1.05 74 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 72.38 +1.07 74 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 74.50 +1.11 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 76.65 +1.10 75 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 78.77 +1.12 75 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 80.92 +1.12 75 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 83.09 +1.14 75 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 85.30 +1.25 75 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 87.45 +1.16 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 89.64 +1.27 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 91.83 +1.27 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.04 +1.26 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.35 +1.45 76 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.71 +1.34 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 105.15 +1.29 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 109.77 +1.31 76 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 114.21 +1.19 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 118.96 +1.37 77 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 123.48 +1.40 77 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 128.10 +1.34 77 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 132.72 +1.35 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 137.53 +1.68 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 142.03 +1.35 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 146.89 +1.54 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 151.44 +1.40 77 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 156.39 +1.80 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 161.09 +1.80 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 165.86 +1.82 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 170.53 +1.55 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 175.59 +2.03 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 180.28 +1.74 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 183.87 +0.58 71 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 189.88 +1.80 79 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.15 -0.04 71 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.38 +0.03 72 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.55 -0.04 72 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.75 -0.04 72 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.96 -0.01 72 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.09 -0.05 71 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.31 -0.01 71 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.84 +0.05 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.46 +0.09 71 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.00 -0.04 70 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 5.66 -0.06 70 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.36 -0.04 70 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.20 -0.04 70 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.04 -0.04 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.88 -0.05 70 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.76 -0.03 70 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.78 -0.03 70 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.80 -0.04 70 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.82 -0.04 70 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.85 -0.04 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.01 0.00 70 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.22 0.00 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.43 0.00 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.64 -0.01 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.87 0.00 69 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.26 +0.15 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.66 +0.15 69 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.11 +0.19 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.60 +0.28 70 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.13 +0.40 70 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.70 +0.29 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.30 +0.30 70 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.94 +0.32 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.61 +0.34 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.30 +0.38 71 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 37.03 +0.40 71 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.79 +0.43 71 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.49 +0.42 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.26 +0.66 71 0 0 0
29SEP27 132.50 P 45.20 45.20 45.20 44.13 +0.04 72 1 1 -1
29SEP27 135.00 P 0.00 0.00 0.00 45.94 +0.68 72 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 47.83 +0.72 72 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 49.66 +0.70 72 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 51.63 +0.80 72 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 53.51 +0.80 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 55.51 +0.86 73 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 57.48 +0.95 73 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 59.51 +0.99 73 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 61.46 +1.00 73 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 63.53 +0.93 73 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 65.56 +1.00 73 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 67.48 +0.86 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 69.52 +0.87 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 71.61 +0.92 74 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 73.63 +0.92 74 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 75.80 +1.04 74 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 77.85 +1.02 74 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 79.95 +0.96 74 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 82.02 +0.96 74 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 84.14 +0.97 74 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 86.35 +1.05 75 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 88.50 +1.08 75 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 90.52 +0.96 74 0 0 0
TOTAL PUT 394 15,929 +103
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$ 4.230
29SEP26 2.70 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.04 -0.02 65 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.94 -0.01 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 0.00 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 -0.01 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 +0.01 56 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.03 48 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.01 47 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.01 47 0 45 0
29SEP26 4.20 C 0.16 0.16 0.16 0.19 -0.02 45 15 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 47 0 158 0
29SEP26 4.40 C 0.08 0.08 0.08 0.11 -0.01 47 61 192 +20
29SEP26 4.50 C 0.06 0.06 0.06 0.08 -0.01 47 88 147 +41
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 48 0 171 0
29SEP26 4.70 C 0.05 0.05 0.05 0.04 -0.01 47 30 554 0
29SEP26 4.80 C 0.03 0.04 0.03 0.03 -0.01 48 218 1,627 +166
29SEP26 4.90 C 0.03 0.03 0.03 0.02 -0.01 48 30 129 +5
29SEP26 5.00 C 0.03 0.03 0.03 0.01 -0.01 45 1 460 0
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 55 10 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,060 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 162 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 166 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 171 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 178 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 186 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.06 -0.01 50 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.98 0.00 55 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.89 +0.01 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.78 -0.02 44 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.62 -0.02 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.56 0.00 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.41 -0.02 45 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 -0.01 46 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 -0.02 46 0 121 0
29OCT26 4.40 C 0.00 0.00 0.00 0.23 0.00 48 0 472 0
29OCT26 4.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 183 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 -0.01 47 0 115 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 -0.01 47 0 90 0
29OCT26 4.80 C 0.00 0.00 0.00 0.11 -0.01 47 0 25 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 -0.01 47 0 172 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 320 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 0.00 49 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 0.00 49 0 318 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 51 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27NOV26 3.30 C 0.00 0.00 0.00 1.01 - 50 0 0 -
27NOV26 3.40 C 0.00 0.00 0.00 0.93 0.00 50 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.85 0.00 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.51 0.00 49 0 6 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
27NOV26 4.20 C 0.37 0.37 0.37 0.40 -0.02 48 18 108 +18
27NOV26 4.30 C 0.00 0.00 0.00 0.36 0.00 49 0 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.31 -0.01 47 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.28 -0.01 48 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.25 -0.01 49 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.22 -0.01 49 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.20 0.00 50 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.17 0.00 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.15 0.00 50 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.11 0.00 50 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.07 0.00 49 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.05 0.00 49 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.04 0.00 51 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 0.00 52 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 0.00 52 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 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 1.55 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.46 -0.03 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.37 -0.03 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.28 -0.03 42 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.21 -0.01 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 0.00 47 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 -0.01 47 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 0.00 47 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 -0.02 46 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 0.00 48 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.01 47 0 615 0
30DEC26 4.20 C 0.43 0.43 0.43 0.47 -0.02 47 1 301 +1
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.01 48 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.01 48 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.01 49 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.01 48 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.01 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.01 49 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.01 49 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 -0.01 49 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.01 49 0 160 0
30DEC26 6.00 C 0.08 0.08 0.08 0.07 0.00 49 20 15,579 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 49 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 50 0 753 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 50 0 21 0
30DEC26 7.00 C 0.04 0.04 0.04 0.02 0.00 49 1 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 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 63 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 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 80 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 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 1.64 -0.02 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.55 -0.02 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.47 -0.02 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.40 -0.01 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.32 0.00 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.23 -0.03 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 0.00 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.03 -0.01 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 -0.02 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 -0.02 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.02 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 -0.01 49 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 -0.01 49 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 -0.01 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.51 -0.01 50 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 -0.01 50 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 -0.01 51 0 53 0
30MAR27 5.00 C 0.39 0.39 0.39 0.39 -0.01 50 3 77 +3
30MAR27 5.25 C 0.31 0.34 0.31 0.33 0.00 50 45 1,526 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.28 0.00 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.01 50 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 0.00 50 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 0.00 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.01 50 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 0.00 51 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 51 0 419 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 49 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 55 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.71 -0.02 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.64 -0.02 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.56 -0.02 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.49 -0.02 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.42 -0.02 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.36 -0.01 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.29 -0.02 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.23 -0.02 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.17 -0.02 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.12 -0.01 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.06 +0.01 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.01 -0.01 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.96 -0.01 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 -0.02 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.84 -0.01 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.80 -0.01 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 0.00 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.72 -0.03 49 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.69 -0.01 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.65 -0.01 50 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.61 -0.02 49 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 -0.01 50 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 -0.02 50 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.54 -0.01 51 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.48 -0.01 51 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 0.00 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 -0.01 51 0 892 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 0.00 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.01 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.01 52 130 291 +130
29JUN27 6.75 C 0.00 0.00 0.00 0.22 0.00 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.01 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 0.00 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 0.00 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 51 130 268 +130
29SEP27 3.30 C 0.00 0.00 0.00 1.40 - 52 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 1.34 -0.01 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.28 -0.01 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.23 -0.01 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.18 -0.01 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.13 -0.01 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.08 -0.01 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.01 -0.01 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.97 -0.01 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.93 -0.01 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.89 -0.01 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.82 -0.01 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.79 0.00 51 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.76 0.00 51 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.73 0.00 51 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.70 0.00 51 0 4 0
29SEP27 5.00 C 0.65 0.65 0.63 0.67 0.00 51 51 51 +51
29SEP27 5.25 C 0.00 0.00 0.00 0.61 0.00 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.55 0.00 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.50 0.00 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.45 0.00 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.40 0.00 52 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.36 0.00 52 0 45 0
TOTAL CALL 852 56,901 +630
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.03 0.03 0.03 0.02 0.00 47 19 3,099 0
29SEP26 3.80 P 0.05 0.05 0.05 0.04 0.00 50 1 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 46 0 345 0
29SEP26 4.00 P 0.11 0.11 0.07 0.07 -0.01 44 95 354 +35
29SEP26 4.10 P 0.16 0.16 0.16 0.12 +0.01 48 15 532 -15
29SEP26 4.20 P 0.16 0.16 0.16 0.16 0.00 47 1 497 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 0.00 46 0 186 0
29SEP26 4.40 P 0.33 0.33 0.33 0.27 0.00 46 3 505 -3
29SEP26 4.50 P 0.00 0.00 0.00 0.35 0.00 48 0 316 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.02 50 0 217 0
29SEP26 4.70 P 0.61 0.61 0.52 0.52 +0.01 53 51 501 -26
29SEP26 4.80 P 0.00 0.00 0.00 0.61 +0.02 55 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 +0.01 44 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.04 62 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 +0.02 0 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 +0.03 70 0 348 0
29SEP26 5.75 P 1.51 1.51 1.51 1.52 +0.01 0 2 56 -2
29SEP26 6.00 P 0.00 0.00 0.00 1.77 +0.02 0 0 2,458 0
29SEP26 6.25 P 0.00 0.00 0.00 2.02 +0.02 0 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.52 +0.02 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.52 +0.02 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 +0.02 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.77 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.27 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.77 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.27 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.27 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.77 +0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.27 +0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.77 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.27 +0.02 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 51 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 52 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 51 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 0.00 49 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.01 50 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 0.00 47 0 17 0
29OCT26 3.80 P 0.13 0.14 0.13 0.11 0.00 47 31 72 -13
29OCT26 3.90 P 0.00 0.00 0.00 0.14 0.00 47 0 106 0
29OCT26 4.00 P 0.21 0.21 0.21 0.18 +0.01 48 22 242 +19
29OCT26 4.10 P 0.00 0.00 0.00 0.23 +0.01 49 0 278 0
29OCT26 4.20 P 0.31 0.31 0.29 0.27 +0.01 47 169 185 +35
29OCT26 4.30 P 0.00 0.00 0.00 0.33 +0.01 48 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.39 +0.01 49 0 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.44 +0.01 46 0 43 0
29OCT26 4.60 P 0.00 0.00 0.00 0.52 +0.03 48 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.58 -0.01 46 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.67 0.00 48 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.77 +0.02 53 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.84 +0.01 50 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.08 +0.03 56 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.31 +0.02 58 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.53 +0.01 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.77 +0.01 0 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 - 50 0 0 -
27NOV26 3.40 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.14 0.00 48 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.17 0.00 47 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.22 +0.01 49 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 158 0
27NOV26 4.10 P 0.00 0.00 0.00 0.30 +0.01 48 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.41 +0.01 49 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.47 +0.01 49 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.53 0.00 49 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.59 0.00 48 0 150 0
27NOV26 4.70 P 0.67 0.67 0.67 0.67 +0.02 50 40 40 +10
27NOV26 4.80 P 0.00 0.00 0.00 0.75 +0.01 51 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.82 0.00 50 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.91 +0.01 52 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.13 +0.02 55 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.34 +0.01 54 0 0 0
27NOV26 5.75 P 1.56 1.56 1.56 1.58 +0.02 58 2 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.82 +0.03 61 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.03 +0.01 52 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.28 +0.02 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.53 +0.02 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 8 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 51 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 48 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 48 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 0.00 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 0.00 47 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 0.00 48 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 0.00 48 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.01 49 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.01 49 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 +0.01 49 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 +0.01 49 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 +0.01 49 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.01 49 0 131 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.02 50 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 -0.01 48 0 183 0
30DEC26 4.80 P 0.85 0.85 0.85 0.81 +0.01 50 2 376 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.88 0.00 50 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 +0.02 52 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.01 52 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.39 +0.01 54 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.61 +0.01 55 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.84 +0.01 56 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 +0.02 60 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 +0.03 58 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 +0.03 59 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.79 +0.03 60 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 +0.03 59 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.28 +0.03 62 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.52 +0.02 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.78 +0.03 67 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.02 +0.02 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.77 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.27 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.77 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.27 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.27 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.77 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.27 +0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.77 +0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.27 +0.02 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 +0.01 50 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 0.00 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.01 51 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.01 50 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 +0.02 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.01 50 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 +0.01 51 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.01 51 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.01 52 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 +0.02 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 +0.02 52 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 +0.02 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 +0.02 53 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 +0.02 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 +0.04 54 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 +0.03 54 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 1.92 +0.02 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.15 +0.03 55 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.37 +0.02 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.60 +0.02 55 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 -0.02 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.04 +0.02 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.28 -0.01 50 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.52 +0.02 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.78 +0.03 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.77 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.27 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.77 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.27 +0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 51 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 +0.01 51 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 0.00 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 0.00 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.01 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.01 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.01 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 +0.01 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 +0.01 51 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 0.00 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.01 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.01 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 +0.01 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 0.00 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 +0.01 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 +0.01 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.09 +0.01 52 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.16 +0.02 52 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.23 +0.02 52 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.42 +0.03 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.62 +0.03 54 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 -0.02 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.98 -0.03 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.19 -0.03 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.41 +0.01 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.63 +0.02 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.86 +0.02 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.08 -0.03 50 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.32 -0.02 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.55 +0.01 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.79 +0.02 50 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 - 51 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.40 +0.01 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 +0.01 50 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 0.00 50 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 0.00 50 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.58 0.00 51 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 +0.02 52 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 +0.01 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.74 0.00 51 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.80 +0.01 51 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 0.00 51 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.95 +0.03 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.99 +0.02 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.05 0.00 52 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.14 +0.04 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.17 +0.02 51 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.24 +0.02 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.32 +0.03 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.49 +0.02 51 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.68 -0.01 51 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.87 -0.02 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.07 -0.02 51 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.27 +0.02 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.48 +0.02 51 0 0 0
TOTAL PUT 453 31,949 +42
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 64.43 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.94 -0.01 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.44 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.95 0.00 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.45 -0.01 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.95 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.46 0.00 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.96 -0.01 37 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.46 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.97 -0.01 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.47 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.97 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.48 -0.01 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.98 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.49 -0.01 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.99 -0.01 23 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.49 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.00 -0.01 23 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.50 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.00 -0.02 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.51 -0.01 14 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.01 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.52 -0.01 10 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.02 -0.01 6 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.52 -0.02 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.11 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.45 -0.02 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 12 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 19 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.48 -0.01 10 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.00 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.52 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.05 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.57 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.09 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.62 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.17 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.80 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.68 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.00 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.90 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.33 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.09 -0.01 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 83 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 20 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 9 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.96 -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 11 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.49 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.24 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 93.550
29SEP26 50.00 C 0.00 0.00 0.00 43.62 -1.18 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 41.13 -1.16 80 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.63 -1.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.14 -1.36 73 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.64 -1.18 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.14 -1.37 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.65 -1.38 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.15 -0.87 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.66 -1.40 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.16 -1.14 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.68 -1.39 41 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 16.23 -1.31 42 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 13.82 -1.24 42 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 11.50 -0.86 42 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 9.31 -0.79 41 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 7.10 -1.18 38 0 168 0
29SEP26 90.00 C 4.50 5.05 4.50 5.39 -0.89 39 3 308 0
29SEP26 92.50 C 0.00 0.00 0.00 3.96 -0.72 40 0 69 0
29SEP26 95.00 C 2.70 2.70 2.55 2.80 -0.65 40 4 201 +3
29SEP26 97.50 C 1.65 1.81 1.63 1.90 -0.54 41 10 593 -5
29SEP26 100.00 C 1.12 1.23 1.12 1.25 -0.40 41 21 1,478 +6
29SEP26 102.50 C 0.00 0.00 0.00 0.79 -0.29 41 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 0.51 -0.17 42 0 124 0
29SEP26 107.50 C 0.35 0.35 0.31 0.30 -0.12 42 6 217 -3
29SEP26 110.00 C 0.25 0.25 0.21 0.17 -0.08 42 2 403 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.05 42 0 242 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 132 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 75 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 704 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 36.28 -1.51 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.80 -1.50 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.32 -1.19 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.86 -1.56 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.43 -1.55 45 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.02 -1.18 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.67 -1.41 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.81 -1.88 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.19 -1.20 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.11 -0.61 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.15 -0.55 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.33 -0.50 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 9.38 -0.83 42 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 7.92 -0.70 43 1 46 +1
29OCT26 92.50 C 0.00 0.00 0.00 6.62 -0.59 43 1 26 0
29OCT26 95.00 C 0.00 0.00 0.00 5.48 -0.61 44 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 4.49 -0.50 44 0 22 0
29OCT26 100.00 C 3.45 3.45 3.39 3.65 -0.40 44 6 252 +6
29OCT26 102.50 C 0.00 0.00 0.00 2.94 -0.27 44 0 40 0
29OCT26 105.00 C 2.15 2.15 2.15 2.34 -0.24 44 10 13 +10
29OCT26 107.50 C 0.00 0.00 0.00 1.85 -0.19 44 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 1.45 -0.14 44 0 73 0
29OCT26 112.50 C 1.09 1.11 1.09 1.13 -0.10 44 40 76 +10
29OCT26 115.00 C 0.00 0.00 0.00 0.92 -0.03 45 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.54 -0.01 45 0 73 0
29OCT26 122.50 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.31 0.00 45 0 88 0
29OCT26 127.50 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 31.63 -1.27 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.86 -1.60 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.43 -1.69 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.02 -1.80 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.81 -1.80 35 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.75 -1.72 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.80 -1.59 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.45 -1.10 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.67 -0.55 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.62 -0.96 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.13 -0.92 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.77 -0.83 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.52 -0.55 45 0 15 0
27NOV26 95.00 C 7.04 7.04 7.04 7.40 -0.65 45 3 4 +3
27NOV26 97.50 C 0.00 0.00 0.00 6.40 -0.63 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 5.50 -0.49 45 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 4.71 -0.46 45 0 25 0
27NOV26 105.00 C 3.85 3.85 3.85 4.02 -0.44 46 12 25 +12
27NOV26 107.50 C 0.00 0.00 0.00 3.41 -0.38 46 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 2.89 -0.32 46 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.44 -0.26 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.11 -0.16 46 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 1.80 -0.10 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 1.51 -0.07 47 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 1.26 -0.05 47 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 1.01 -0.08 46 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 0.84 -0.03 46 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.69 -0.03 46 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.57 -0.02 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.62 -2.02 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.21 -2.00 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.69 -2.10 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.29 -2.07 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.91 -2.06 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.63 -1.99 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.27 -2.04 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.92 -2.11 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.75 -1.81 37 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 22.66 -2.09 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.66 -2.02 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.81 -1.88 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.07 -1.78 42 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 15.91 -1.18 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.90 -1.08 43 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 12.48 -1.14 43 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 11.16 -1.05 44 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 9.95 -1.01 44 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 8.85 -0.95 44 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 7.84 -0.90 44 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 6.93 -0.91 44 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 6.14 -0.79 45 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.42 -0.69 45 0 37 0
30DEC26 107.50 C 0.00 0.00 0.00 4.78 -0.59 45 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 4.23 -0.48 45 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 3.79 -0.33 46 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 3.31 -0.29 46 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 2.87 -0.27 46 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.49 -0.24 46 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 2.15 -0.22 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.86 -0.20 46 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 1.60 -0.18 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.34 -0.15 45 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 1.15 -0.14 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.50 -2.22 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 42.21 -2.17 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.93 -1.94 44 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 37.69 -2.10 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.49 -2.05 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.36 -1.99 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.20 -2.03 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.22 -1.96 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.19 -1.97 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.35 -1.94 44 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.69 -1.81 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.97 -1.77 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.34 -1.79 45 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 18.86 -1.71 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.54 -1.55 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.22 -1.28 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.03 -0.72 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.89 -0.99 46 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 12.84 -0.94 46 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 11.86 -0.90 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.95 -0.85 46 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 10.11 -0.86 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.33 -0.77 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.62 -0.67 47 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 7.95 -0.59 47 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 7.23 -0.46 47 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 6.62 -0.57 47 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 6.25 -0.15 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 5.72 -0.33 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 5.23 -0.31 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 4.78 -0.29 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 4.37 -0.27 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.99 -0.26 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.64 -0.24 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 45.60 -2.15 48 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 43.40 -2.11 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 41.26 -2.06 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.18 -2.00 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.15 -1.97 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.18 -1.93 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.27 -1.90 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.48 -1.78 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.71 -1.74 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.02 -1.72 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.41 -1.67 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.86 -1.69 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.41 -1.63 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.88 -1.73 47 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 20.59 -1.65 47 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 19.43 -1.29 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.26 -1.23 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.19 -1.07 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.16 -1.04 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.20 -0.99 47 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 14.31 -1.00 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.45 -0.92 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.75 -0.80 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 11.93 -0.79 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.22 -0.71 48 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 10.59 -0.60 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 9.98 -0.52 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.49 -0.35 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 8.89 -0.34 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.33 -0.32 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.80 -0.30 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.30 -0.30 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.84 -0.28 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 6.22 -0.45 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 30.36 - 48 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 28.86 -1.71 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.43 -1.67 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.06 -1.63 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.76 -1.58 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.68 -1.37 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.32 -1.49 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.21 -1.19 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.16 -1.20 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.17 -1.16 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.24 -1.11 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.46 -0.90 49 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 16.63 -0.85 49 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 15.70 -0.95 49 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 14.95 -0.86 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 14.38 -0.64 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 13.69 -0.57 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.01 -0.53 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 12.28 -0.58 49 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 11.71 -0.50 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 11.11 -0.49 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 10.54 -0.47 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.00 -0.46 49 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 9.49 -0.44 49 0 0 0
TOTAL CALL 119 9,835 +43
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 43 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 0.00 42 0 299 0
29SEP26 80.00 P 0.28 0.28 0.28 0.15 0.00 42 4 1,125 0
29SEP26 82.50 P 0.48 0.48 0.48 0.33 +0.02 42 1 232 +1
29SEP26 85.00 P 1.00 1.00 1.00 0.65 +0.04 42 10 212 0
29SEP26 87.50 P 1.64 1.64 1.37 1.18 +0.10 42 12 75 0
29SEP26 90.00 P 1.88 2.24 1.88 1.93 +0.21 42 11 406 0
29SEP26 92.50 P 3.39 3.49 3.31 2.99 +0.30 42 25 84 -5
29SEP26 95.00 P 0.00 0.00 0.00 4.33 +0.49 43 0 111 0
29SEP26 97.50 P 0.00 0.00 0.00 5.79 +0.39 41 0 283 0
29SEP26 100.00 P 0.00 0.00 0.00 7.62 +0.51 41 0 1,099 0
29SEP26 102.50 P 0.00 0.00 0.00 9.64 +0.57 41 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 11.83 +0.64 41 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 14.56 +0.98 53 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 17.02 +1.23 58 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 19.54 +1.34 64 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 22.09 +1.43 71 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 24.67 +1.52 78 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.24 +1.59 85 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 29.82 +1.67 92 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.91 +1.26 85 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.64 +1.49 97 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.13 +1.48 101 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 39.61 +1.46 105 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 0.02 +0.01 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 +0.03 45 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.20 +0.05 45 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.35 +0.08 45 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.56 +0.11 45 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.87 +0.16 45 0 47 0
29OCT26 80.00 P 1.22 1.32 1.22 1.28 +0.20 45 6 304 +5
29OCT26 82.50 P 1.79 1.79 1.78 1.78 +0.21 45 60 194 +60
29OCT26 85.00 P 2.45 2.45 2.45 2.48 +0.36 45 1 62 +1
29OCT26 87.50 P 3.55 3.55 3.25 3.37 +0.52 46 28 110 +24
29OCT26 90.00 P 4.59 4.59 4.59 4.35 +0.61 46 15 116 +13
29OCT26 92.50 P 5.46 5.46 5.46 5.58 +0.67 46 10 50 -10
29OCT26 95.00 P 0.00 0.00 0.00 6.97 +0.95 46 0 35 0
29OCT26 97.50 P 0.00 0.00 0.00 8.49 +1.10 47 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 9.85 +0.67 45 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 11.64 +0.68 45 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 13.53 +0.71 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 15.52 +0.74 45 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 18.14 +1.79 50 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 20.40 +1.94 52 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.71 +1.82 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.08 +1.52 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.51 +1.60 58 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.97 +1.67 61 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.47 +1.74 64 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.92 +1.74 66 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.39 +1.73 69 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.61 +1.46 67 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.18 +0.03 46 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.30 +0.05 47 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.46 +0.07 47 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.69 +0.10 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.98 +0.11 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 1.38 +0.14 47 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 1.80 +0.16 46 0 80 0
27NOV26 80.00 P 2.37 2.44 2.37 2.35 +0.21 46 63 94 +63
27NOV26 82.50 P 3.22 3.22 3.03 3.05 +0.23 46 41 42 +37
27NOV26 85.00 P 0.00 0.00 0.00 3.92 +0.38 46 0 42 0
27NOV26 87.50 P 5.10 5.10 5.10 4.92 +0.49 46 1 277 +1
27NOV26 90.00 P 0.00 0.00 0.00 6.04 +0.58 47 0 271 0
27NOV26 92.50 P 7.30 7.30 7.28 7.21 +0.57 46 13 205 +1
27NOV26 95.00 P 0.00 0.00 0.00 8.70 +0.76 47 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 10.13 +0.83 47 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 11.58 +0.71 46 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 13.24 +0.59 46 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 15.04 +0.61 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.38 +1.52 50 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 19.39 +1.60 50 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 21.50 +1.70 51 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.63 +1.73 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.84 +1.86 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.23 +2.05 54 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.57 +1.68 55 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.90 +1.71 56 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.25 +1.80 58 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.62 +1.78 59 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.04 +1.83 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 46 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 0.00 45 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 0.00 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.41 +0.01 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 +0.01 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 +0.03 46 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.21 +0.05 46 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 1.61 +0.05 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.13 +0.07 46 0 31 0
30DEC26 77.50 P 2.80 2.80 2.70 2.73 +0.24 46 67 272 +67
30DEC26 80.00 P 3.37 3.37 3.37 3.33 +0.19 45 5 194 +5
30DEC26 82.50 P 0.00 0.00 0.00 4.23 +0.33 46 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 5.17 +0.44 46 0 124 0
30DEC26 87.50 P 0.00 0.00 0.00 6.24 +0.52 46 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 7.42 +0.61 47 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 8.70 +0.67 47 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 10.09 +0.73 47 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 11.58 +0.79 47 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 12.80 +0.36 45 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 14.87 +0.85 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.66 +0.90 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.53 +1.28 48 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 20.48 +1.35 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.51 +1.36 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.58 +1.51 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.69 +1.58 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 28.90 +1.75 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 31.10 +1.81 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.33 +1.89 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.83 +2.17 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.12 +2.18 55 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 40.44 +2.00 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 +0.02 47 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 +0.02 47 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 +0.03 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.18 +0.06 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.54 +0.05 47 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.96 +0.04 47 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.48 +0.07 47 0 1 0
30MAR27 70.00 P 3.08 3.08 3.08 3.04 +0.07 47 3 4 +3
30MAR27 72.50 P 0.00 0.00 0.00 3.69 +0.20 47 0 0 0
30MAR27 75.00 P 4.40 4.40 4.37 4.38 +0.14 47 120 133 +120
30MAR27 77.50 P 0.00 0.00 0.00 5.06 +0.20 46 0 62 0
30MAR27 80.00 P 6.15 6.15 6.15 5.86 +0.15 46 3 170 +1
30MAR27 82.50 P 0.00 0.00 0.00 7.06 +0.45 47 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 8.15 +0.50 47 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.32 +0.58 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.57 +0.64 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 11.91 +0.69 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.33 +0.73 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 14.85 +0.80 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.43 +1.04 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 18.10 +0.77 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.88 +0.82 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.66 +0.61 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.54 +0.67 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.44 +0.70 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.26 +1.44 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 29.23 +1.49 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.25 +1.54 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 33.30 +1.59 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.30 +1.54 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 37.51 +1.67 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.57 +1.60 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 41.82 +1.72 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.85 +0.03 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 1.13 +0.04 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.45 +0.05 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.85 +0.06 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.35 +0.07 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.90 +0.16 49 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 3.44 +0.18 48 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.04 +0.19 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.71 +0.21 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.49 +0.12 48 0 20 0
29JUN27 75.00 P 6.47 6.47 6.47 6.31 +0.14 48 15 560 +15
29JUN27 77.50 P 0.00 0.00 0.00 7.26 +0.22 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 8.21 +0.24 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.28 +0.23 47 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 10.47 +0.30 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 11.67 +0.29 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 13.03 +0.49 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.42 +0.54 48 0 0 0
29JUN27 95.00 P 16.04 16.04 16.04 15.94 +0.58 48 15 15 +15
29JUN27 97.50 P 0.00 0.00 0.00 17.23 +0.40 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 18.96 +0.58 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 20.60 +1.01 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 22.31 +1.08 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 24.05 +1.13 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.83 +1.17 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.67 +1.25 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.55 +1.28 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.46 +1.32 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.41 +1.37 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 35.40 +1.41 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.41 +1.44 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.44 +1.34 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.45 +1.30 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.62 +1.56 51 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 7.16 - 48 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 7.94 +0.06 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.07 +0.24 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.14 +0.22 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.27 +0.26 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.58 +0.47 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.74 +0.36 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 15.19 +0.53 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 16.40 +0.35 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.86 +0.42 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.43 +0.55 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.01 +0.59 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.58 +0.57 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 24.32 +0.71 49 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 26.20 +0.74 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.91 +1.29 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.72 +1.19 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.56 +1.23 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.44 +1.27 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.35 +1.32 50 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 37.28 +1.34 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.26 +1.39 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.27 +1.43 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.29 +1.47 51 0 0 0
TOTAL PUT 529 14,165 +417
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 106.200
11SEP26 85.00 C 0.00 0.00 0.00 21.20 - 0 0 0 -
11SEP26 86.00 C 0.00 0.00 0.00 20.20 +0.69 0 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 19.20 +0.69 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 18.20 +0.69 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 17.20 +0.69 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 16.20 +0.69 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 15.20 +0.69 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 14.20 +0.69 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 13.20 +0.69 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 12.20 +0.69 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 11.20 +0.69 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 10.20 +0.69 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 9.20 +0.69 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 8.20 +0.69 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 7.20 +0.69 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 6.20 +0.69 0 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 5.20 +0.69 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 4.20 +0.66 0 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 3.20 +0.60 0 0 0 0
11SEP26 104.00 C 1.07 1.07 1.07 2.20 +0.50 0 15 0 0
11SEP26 105.00 C 0.68 1.48 0.68 1.20 +0.17 0 64 0 -2
11SEP26 106.00 C 0.20 0.53 0.20 0.20 -0.35 0 131 0 -34
11SEP26 107.00 C 0.06 0.08 0.06 0.00 -0.25 0 41 151 -21
11SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 88 0
11SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 169 0
11SEP26 110.00 C 0.02 0.02 0.02 0.00 -0.01 0 4 77 0
11SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
11SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
11SEP26 113.00 C 0.01 0.01 0.01 0.00 -0.01 0 12 50 0
11SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
11SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
11SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
11SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
11SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
11SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
11SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 21.59 - 102 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 20.25 +0.69 42 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 19.25 +0.69 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 18.25 +0.69 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 17.25 +0.69 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 16.25 +0.69 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 15.25 +0.69 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 14.25 +0.69 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 13.26 +0.69 36 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 12.26 +0.69 33 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 11.26 +0.68 30 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 10.27 +0.67 31 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 9.28 +0.66 30 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 8.31 +0.64 31 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 7.35 +0.61 31 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 6.42 +0.58 31 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 5.53 +0.54 31 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 4.68 +0.36 31 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 4.00 +0.60 33 0 0 0
18SEP26 104.00 C 3.27 3.27 3.27 3.26 +0.52 33 1 1 +1
18SEP26 105.00 C 2.48 2.84 2.48 2.60 +0.44 32 2 17 +2
18SEP26 106.00 C 1.55 1.73 1.55 2.03 +0.35 32 16 77 -15
18SEP26 107.00 C 1.52 1.52 1.52 1.54 +0.26 32 10 58 -10
18SEP26 108.00 C 0.79 1.25 0.79 1.15 +0.20 32 84 94 +62
18SEP26 109.00 C 0.60 0.91 0.60 0.83 +0.14 31 47 82 -28
18SEP26 110.00 C 0.51 0.67 0.51 0.58 +0.09 31 35 37 -13
18SEP26 111.00 C 0.32 0.42 0.32 0.40 +0.04 31 30 45 -15
18SEP26 112.00 C 0.24 0.32 0.24 0.27 +0.03 31 16 86 +16
18SEP26 113.00 C 0.19 0.24 0.19 0.17 +0.01 31 20 50 +20
18SEP26 114.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
18SEP26 115.00 C 0.13 0.13 0.13 0.07 0.00 31 1 5 0
18SEP26 116.00 C 0.00 0.00 0.00 0.04 0.00 31 0 72 0
18SEP26 117.00 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
18SEP26 118.00 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 64.52 - 209 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 63.51 +0.94 202 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.51 +0.94 197 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.52 +0.95 194 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.52 +0.95 189 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.52 +0.95 184 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.52 +0.94 180 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.50 +0.92 173 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.52 +0.94 171 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.03 +0.95 162 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.50 +0.91 149 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.00 +0.91 139 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.51 +0.92 131 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.01 +0.91 123 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.51 +0.91 114 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.02 +0.91 107 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.52 +0.91 99 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.03 +0.92 92 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.53 +0.91 85 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.04 +0.92 79 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.55 +0.92 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.06 +0.93 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.59 +0.95 61 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 18.83 +0.69 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.35 +0.68 30 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.89 +0.67 30 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 11.48 +0.64 30 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 9.18 +0.60 30 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 7.06 +0.54 30 0 1,230 0
29SEP26 102.50 C 5.17 5.17 5.17 5.33 +0.66 32 1 322 0
29SEP26 105.00 C 2.82 3.75 2.69 3.72 +0.56 32 139 1,757 +11
29SEP26 107.50 C 2.09 2.56 2.05 2.45 +0.36 31 150 1,049 -5
29SEP26 110.00 C 1.31 1.62 1.31 1.52 +0.26 31 58 2,880 -20
29SEP26 112.50 C 0.75 0.95 0.72 0.89 +0.11 31 153 980 -43
29SEP26 115.00 C 0.47 0.56 0.47 0.49 +0.07 31 34 6,810 -13
29SEP26 117.50 C 0.28 0.34 0.28 0.25 +0.03 30 86 4,748 +12
29SEP26 120.00 C 0.23 0.23 0.23 0.13 +0.02 31 1 3,651 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 714 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 0.00 31 0 4,845 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4,012 0
29SEP26 132.50 C 0.05 0.05 0.05 0.01 0.00 36 25 1,701 -25
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 257 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 47 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 603 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 523 0
29SEP26 150.00 C 0.04 0.04 0.04 0.01 0.00 54 1 588 -1
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 59 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 163 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 71 18 89 +18
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 73 15 35 0
29SEP26 175.00 C 0.01 0.01 0.01 0.01 0.00 75 17 168 0
29SEP26 177.50 C 0.01 0.01 0.01 0.01 0.00 77 23 23 +1
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29OCT26 42.00 C 0.00 0.00 0.00 64.56 - 122 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 63.69 +1.02 129 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.53 +0.85 113 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.80 +1.12 130 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.71 +1.02 121 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.76 +1.07 121 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.72 +1.03 116 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.72 +1.02 113 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.71 +1.01 109 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.24 +1.03 104 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.58 +0.86 87 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.36 +1.13 96 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.61 +0.87 77 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.29 +1.04 81 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.64 +0.88 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.15 +0.88 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.84 +1.06 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.24 +0.95 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.79 +1.17 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.50 +1.38 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.07 +1.42 53 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.64 +1.41 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.23 +1.41 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.24 +0.68 31 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.90 +0.67 31 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.65 +0.65 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.52 +0.62 31 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 10.53 +0.59 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 8.98 +0.68 33 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 7.30 +0.69 33 0 16 0
29OCT26 105.00 C 5.24 5.92 5.24 5.83 +0.66 32 180 394 +170
29OCT26 107.50 C 4.03 4.52 4.03 4.52 +0.48 32 29 773 +24
29OCT26 110.00 C 3.20 3.69 3.15 3.53 +0.35 32 123 1,621 +3
29OCT26 112.50 C 2.42 2.42 2.34 2.67 +0.29 32 97 907 +30
29OCT26 115.00 C 1.87 2.20 1.87 1.98 +0.23 31 38 2,336 +3
29OCT26 117.50 C 1.25 1.60 1.25 1.45 +0.19 31 62 430 -27
29OCT26 120.00 C 1.05 1.21 1.05 1.04 +0.15 31 72 1,556 +13
29OCT26 122.50 C 0.82 0.89 0.82 0.73 +0.11 31 60 545 0
29OCT26 125.00 C 0.61 0.70 0.61 0.51 +0.08 31 22 348 -20
29OCT26 127.50 C 0.46 0.50 0.46 0.35 +0.06 31 42 354 -20
29OCT26 130.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 847 0
29OCT26 132.50 C 0.29 0.32 0.29 0.16 +0.03 31 55 393 +55
29OCT26 135.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 265 0
29OCT26 137.50 C 0.21 0.22 0.21 0.07 +0.02 32 8 202 +6
29OCT26 140.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 318 0
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 35 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 39 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 44 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 61 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 64.56 - 87 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 63.69 +0.91 96 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.53 +0.75 77 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.80 +1.01 97 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.71 +0.91 90 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.76 +0.96 90 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.72 +0.91 85 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.72 +0.90 83 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.71 +1.01 80 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.24 +1.03 76 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.61 +0.89 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.36 +1.13 71 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.67 +0.93 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.29 +1.04 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.71 +0.95 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.35 +1.08 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.99 +1.15 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.50 +1.08 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.09 +1.08 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.68 +1.07 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.32 +1.09 43 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.01 +1.12 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.69 +1.09 40 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.45 +1.02 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.90 +0.58 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.87 +0.55 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.95 +0.51 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.17 +0.47 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.53 +0.43 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.30 +0.68 36 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.91 +0.66 36 0 107 0
27NOV26 107.50 C 0.00 0.00 0.00 6.69 +0.59 35 0 205 0
27NOV26 110.00 C 0.00 0.00 0.00 5.60 +0.48 35 0 229 0
27NOV26 112.50 C 0.00 0.00 0.00 4.65 +0.35 35 0 781 0
27NOV26 115.00 C 3.96 3.97 3.92 3.83 +0.23 35 105 2,460 -45
27NOV26 117.50 C 3.25 3.25 3.25 3.13 +0.17 35 1 283 0
27NOV26 120.00 C 2.41 2.54 2.41 2.54 +0.14 35 65 442 -30
27NOV26 122.50 C 2.01 2.23 2.01 2.05 +0.12 35 69 368 -21
27NOV26 125.00 C 1.66 1.85 1.66 1.64 +0.10 35 17 335 0
27NOV26 127.50 C 0.00 0.00 0.00 1.31 +0.08 35 0 145 0
27NOV26 130.00 C 1.21 1.29 1.21 1.03 +0.06 35 27 591 +25
27NOV26 132.50 C 1.00 1.00 1.00 0.81 +0.05 35 20 560 -14
27NOV26 135.00 C 0.00 0.00 0.00 0.63 +0.04 35 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.49 +0.03 35 0 695 0
27NOV26 140.00 C 0.00 0.00 0.00 0.38 +0.03 35 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.29 +0.02 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 277 0
27NOV26 150.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 0.00 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 0.00 34 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 39 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 44 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 42.00 C 0.00 0.00 0.00 64.83 - 84 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 63.69 +0.91 72 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.86 +1.08 81 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.80 +1.01 75 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.79 +0.99 73 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.80 +1.00 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.82 +1.01 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.77 +0.95 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.84 +1.02 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.38 +1.02 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.93 +1.03 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.57 +1.11 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.14 +1.06 59 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.59 +1.08 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.18 +1.08 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.78 +1.00 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.37 +1.08 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.98 +1.08 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.59 +1.07 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.28 +1.11 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.90 +1.05 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.66 +1.08 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.43 +0.99 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 21.29 +1.11 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.22 +1.04 37 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 16.86 +0.57 34 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.05 +0.55 34 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 13.36 +0.52 34 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 11.79 +0.48 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 10.59 +0.70 35 0 262 0
30DEC26 105.00 C 0.00 0.00 0.00 9.24 +0.69 35 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 8.01 +0.61 35 0 661 0
30DEC26 110.00 C 6.59 6.59 6.59 6.94 +0.56 35 15 1,885 +15
30DEC26 112.50 C 5.40 5.70 5.40 5.99 +0.49 35 25 769 -4
30DEC26 115.00 C 5.17 5.17 5.17 5.13 +0.40 35 9 2,332 0
30DEC26 117.50 C 0.00 0.00 0.00 4.36 +0.30 35 0 1,237 0
30DEC26 120.00 C 3.50 3.58 3.50 3.69 +0.23 34 35 2,117 +20
30DEC26 122.50 C 2.92 3.05 2.92 3.11 +0.20 34 16 520 +1
30DEC26 125.00 C 2.68 2.70 2.68 2.61 +0.18 34 2 3,024 0
30DEC26 127.50 C 0.00 0.00 0.00 2.18 +0.16 34 0 327 0
30DEC26 130.00 C 1.98 1.98 1.98 1.82 +0.14 34 1 1,826 +1
30DEC26 132.50 C 0.00 0.00 0.00 1.50 +0.11 34 0 248 0
30DEC26 135.00 C 0.00 0.00 0.00 1.24 +0.10 34 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 1.02 +0.08 34 0 494 0
30DEC26 140.00 C 0.00 0.00 0.00 0.84 +0.08 34 0 2,300 0
30DEC26 142.50 C 0.00 0.00 0.00 0.69 +0.07 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.56 +0.05 34 0 273 0
30DEC26 147.50 C 0.00 0.00 0.00 0.45 +0.04 34 0 446 0
30DEC26 150.00 C 0.00 0.00 0.00 0.37 +0.04 34 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 0.30 +0.03 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 +0.01 35 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 33 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 33 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 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 42.00 C 0.00 0.00 0.00 65.08 - 60 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 64.34 +1.23 67 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.18 +1.04 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.40 +1.23 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.25 +1.05 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.28 +1.04 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.32 +1.04 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.36 +1.04 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.40 +1.04 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.08 +1.08 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.70 +1.08 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.32 +1.07 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.95 +1.07 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.63 +1.11 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.23 +1.07 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.88 +1.06 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.60 +1.08 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.30 +1.08 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.04 +1.10 41 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.86 +1.11 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.71 +1.10 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 27.59 +0.96 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.55 +0.93 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 23.60 +1.00 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.73 +0.97 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.99 +0.98 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 17.95 +0.54 35 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 16.42 +0.52 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.98 +0.67 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.96 +0.76 36 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.66 +0.71 36 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.47 +0.66 36 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 10.38 +0.62 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 9.39 +0.57 35 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 8.50 +0.54 36 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 7.64 +0.46 35 0 502 0
30MAR27 120.00 C 6.77 6.90 6.77 6.82 +0.35 35 150 283 +60
30MAR27 122.50 C 0.00 0.00 0.00 6.14 +0.31 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 5.48 +0.27 35 0 1,265 0
30MAR27 127.50 C 0.00 0.00 0.00 4.90 +0.26 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 4.36 +0.23 35 0 915 0
30MAR27 132.50 C 0.00 0.00 0.00 3.88 +0.21 35 0 131 0
30MAR27 135.00 C 0.00 0.00 0.00 3.45 +0.20 35 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 3.06 +0.26 35 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.71 +0.24 35 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.40 +0.21 35 0 132 0
30MAR27 145.00 C 0.00 0.00 0.00 2.12 +0.19 35 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.87 +0.12 35 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.65 +0.15 35 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.46 +0.14 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.28 +0.12 35 0 28 0
30MAR27 157.50 C 0.00 0.00 0.00 1.13 +0.11 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.99 +0.10 35 0 93 0
30MAR27 162.50 C 0.00 0.00 0.00 0.87 +0.09 35 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.77 +0.08 35 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.67 +0.07 35 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.59 +0.07 35 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.52 +0.06 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.45 +0.05 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.38 +0.03 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.30 +0.03 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.26 +0.03 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.23 +0.03 35 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.18 +0.03 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 65.25 - 65 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 64.34 +1.11 66 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.31 +1.04 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.40 +1.10 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.39 +1.04 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.43 +1.04 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.48 +1.05 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.54 +1.06 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.55 +0.97 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.18 +1.02 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 52.87 +1.07 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.46 +1.01 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.13 +0.98 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.79 +1.02 49 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.45 +1.00 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.17 +1.01 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.91 +0.96 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.67 +0.98 43 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 34.59 +1.07 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.41 +0.99 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.32 +0.95 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.30 +0.84 40 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 26.37 +0.87 39 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 24.53 +0.81 39 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 22.75 +0.76 38 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 21.10 +0.98 38 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 19.52 +0.94 38 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 18.03 +0.83 37 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 16.66 +0.79 37 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 15.30 +0.73 37 0 47 0
29JUN27 105.00 C 13.90 13.90 13.90 14.13 +0.37 37 3 83 0
29JUN27 107.50 C 0.00 0.00 0.00 12.97 +0.29 37 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 11.90 +0.39 37 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.95 +0.18 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 10.00 +0.17 37 0 94 0
29JUN27 117.50 C 8.83 8.83 8.83 9.16 +0.12 37 20 99 +20
29JUN27 120.00 C 0.00 0.00 0.00 8.41 +0.12 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 7.66 +0.13 36 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 6.99 +0.08 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 6.41 +0.07 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.84 +0.07 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 5.29 +0.04 36 0 4 0
29JUN27 135.00 C 5.10 5.10 5.10 4.85 +0.03 36 10 41 +10
29JUN27 137.50 C 0.00 0.00 0.00 4.43 +0.03 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 4.01 +0.11 36 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 3.65 +0.05 36 0 53 0
29JUN27 145.00 C 0.00 0.00 0.00 3.34 +0.01 36 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 3.04 +0.10 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.74 +0.09 36 0 48 0
29JUN27 152.50 C 0.00 0.00 0.00 2.49 +0.07 36 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 2.28 0.00 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.07 +0.06 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.86 +0.05 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.69 +0.04 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.55 +0.04 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.41 +0.03 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.27 +0.03 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.14 +0.02 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.05 +0.02 36 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 0.95 +0.01 36 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.86 +0.01 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.77 +0.01 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.70 +0.01 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.64 0.00 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.58 0.00 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.47 0.00 36 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.43 0.00 36 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.39 0.00 36 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.31 -0.01 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.26 0.00 36 0 86 0
29SEP27 42.00 C 0.00 0.00 0.00 65.27 - 61 0 0 -
29SEP27 43.00 C 0.00 0.00 0.00 64.34 +1.11 61 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.36 +1.09 59 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.40 +1.09 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.44 +1.09 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.46 +1.06 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.51 +1.07 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.54 +1.04 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.55 +0.97 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.25 +1.06 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.91 +0.95 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.59 +1.06 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.23 +1.01 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 45.94 +1.00 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.69 +1.00 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.48 +1.00 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.30 +0.98 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.18 +0.97 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.14 +0.89 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.13 +0.87 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.21 +0.96 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.34 +0.93 40 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.55 +0.91 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.82 +0.87 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.22 +0.87 38 0 4 0
29SEP27 92.50 C 0.00 0.00 0.00 22.69 +0.87 38 0 0 0
29SEP27 95.00 C 20.77 20.77 20.77 21.19 +0.81 38 2 2 +2
29SEP27 97.50 C 0.00 0.00 0.00 19.87 +0.84 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.56 +0.76 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.29 +0.70 38 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 16.20 +0.60 37 0 3 0
29SEP27 107.50 C 14.60 14.60 14.60 15.11 +0.59 37 1 1 +1
29SEP27 110.00 C 0.00 0.00 0.00 14.04 +0.54 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 13.14 +0.52 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 12.25 +0.41 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.38 +0.41 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 10.59 +0.35 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.90 +0.36 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 9.21 +0.36 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 8.52 +0.33 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.95 +0.30 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.42 +0.30 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.89 +0.30 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.36 +0.28 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.93 +0.26 37 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.53 +0.24 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.14 +0.24 37 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.74 +0.24 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.39 +0.18 37 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.11 +0.19 37 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.82 +0.19 37 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.54 +0.19 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.25 +0.16 37 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.03 +0.14 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.63 +0.22 37 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.43 +0.21 37 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.23 +0.18 37 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.08 +0.17 37 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.94 +0.16 37 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.81 +0.16 37 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.67 +0.15 37 0 0 0
29SEP27 185.00 C 2.06 2.15 2.06 1.54 +0.11 37 2 15 +2
29SEP27 187.50 C 2.06 2.06 2.06 1.42 +0.08 37 2 30 +2
TOTAL CALL 2,635 110,449 +181
11SEP26 85.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
11SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
11SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 14 0
11SEP26 103.00 P 0.10 0.10 0.10 0.00 -0.10 0 15 45 0
11SEP26 104.00 P 0.16 0.16 0.13 0.00 -0.26 0 17 122 -1
11SEP26 105.00 P 0.30 0.30 0.04 0.00 -0.58 0 49 107 +11
11SEP26 106.00 P 0.96 0.96 0.01 0.00 -1.09 0 86 80 +46
11SEP26 107.00 P 1.70 1.70 0.50 0.80 -1.01 0 131 0 -155
11SEP26 108.00 P 3.82 3.82 1.50 1.80 -0.87 0 131 0 -161
11SEP26 109.00 P 3.79 3.79 2.70 2.80 -0.83 0 97 0 -196
11SEP26 110.00 P 5.30 5.30 4.70 3.80 -0.70 0 16 0 -86
11SEP26 111.00 P 4.80 4.80 4.80 4.80 -0.70 0 1 0 -61
11SEP26 112.00 P 6.41 6.41 5.47 5.80 -0.70 0 18 0 -45
11SEP26 113.00 P 0.00 0.00 0.00 6.80 -0.70 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 7.80 -0.70 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 -2
11SEP26 116.00 P 0.00 0.00 0.00 9.80 -0.70 0 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 10.80 -0.70 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 11.80 -0.70 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 12.80 -0.70 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 13.80 -0.70 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 14.80 -0.70 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 15.80 -0.70 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 16.80 -0.70 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 17.80 -0.70 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 18.80 -0.70 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 19.80 -1.07 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 20.80 -1.07 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 21.80 -1.07 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 22.80 -1.07 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 23.80 -1.07 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 24.80 -1.07 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 25.80 -1.07 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
18SEP26 96.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
18SEP26 98.00 P 0.12 0.12 0.12 0.06 -0.05 32 2 8 +2
18SEP26 99.00 P 0.00 0.00 0.00 0.10 -0.08 31 0 0 0
18SEP26 100.00 P 0.27 0.27 0.22 0.17 -0.12 31 6 21 +5
18SEP26 101.00 P 0.00 0.00 0.00 0.28 -0.16 31 0 0 0
18SEP26 102.00 P 0.52 0.52 0.40 0.43 -0.22 31 19 54 +19
18SEP26 103.00 P 1.15 1.15 0.63 0.65 -0.28 31 56 76 +37
18SEP26 104.00 P 1.30 1.30 0.88 0.89 -0.39 30 73 99 +58
18SEP26 105.00 P 1.61 1.75 1.11 1.23 -0.49 30 38 58 +24
18SEP26 106.00 P 1.62 1.62 1.62 1.66 -0.58 30 4 35 0
18SEP26 107.00 P 2.41 2.41 2.00 2.20 -0.64 30 112 142 +97
18SEP26 108.00 P 3.50 3.54 2.74 2.77 -0.74 29 98 99 +78
18SEP26 109.00 P 0.00 0.00 0.00 3.44 -0.60 29 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 4.19 -0.76 28 1 2 +1
18SEP26 111.00 P 0.00 0.00 0.00 5.14 -0.65 31 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 6.01 -0.67 31 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 6.92 -0.69 31 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 7.87 -0.69 31 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 8.83 -0.70 31 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 9.81 -0.70 31 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 10.80 -0.70 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 11.80 -0.70 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 12.80 -0.70 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 13.80 -0.70 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 14.80 -0.70 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 15.80 -0.70 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 16.80 -0.70 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 17.80 -0.70 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 18.80 -0.70 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 19.80 -1.10 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 20.80 -1.10 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 21.80 -1.10 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 22.80 -1.10 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 23.80 -1.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 - 143 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 943 0
29SEP26 90.00 P 0.11 0.11 0.11 0.02 -0.01 31 4 3,805 +4
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 1,431 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 2,627 0
29SEP26 97.50 P 0.50 0.50 0.48 0.35 -0.09 31 43 3,647 -43
29SEP26 100.00 P 0.99 0.99 0.88 0.73 -0.16 31 58 7,052 -9
29SEP26 102.50 P 1.88 1.89 1.36 1.36 -0.26 31 49 1,860 +16
29SEP26 105.00 P 2.68 2.68 2.12 2.24 -0.44 30 560 3,211 -324
29SEP26 107.50 P 3.55 3.55 3.55 3.43 -0.66 29 1 2,739 0
29SEP26 110.00 P 5.49 5.49 5.49 5.03 -0.79 29 3 6,372 -3
29SEP26 112.50 P 8.04 8.07 7.48 7.03 -0.59 30 56 1,536 -10
29SEP26 115.00 P 0.00 0.00 0.00 9.15 -0.64 30 0 2,135 0
29SEP26 117.50 P 0.00 0.00 0.00 11.44 -0.67 30 0 3,337 0
29SEP26 120.00 P 14.00 14.00 14.00 13.84 -0.68 30 2 1,736 -1
29SEP26 122.50 P 16.19 16.19 16.00 16.30 -0.70 0 30 382 -30
29SEP26 125.00 P 20.00 20.00 20.00 18.80 -0.70 0 1 1,946 0
29SEP26 127.50 P 0.00 0.00 0.00 21.30 -0.86 0 0 329 0
29SEP26 130.00 P 0.00 0.00 0.00 23.80 -1.10 0 0 792 0
29SEP26 132.50 P 0.00 0.00 0.00 26.30 -1.10 0 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 28.80 -0.70 0 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 31.30 -1.10 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.80 -1.10 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.30 -1.10 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.80 -1.03 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.30 -1.03 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.80 -1.09 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.30 -1.09 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.80 -1.09 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.30 -1.09 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.80 -1.09 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.30 -1.09 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.80 -1.09 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.30 -1.09 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.80 -1.09 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.30 -1.09 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.80 -1.09 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.30 -1.09 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.80 -1.09 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.30 -1.09 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.80 -1.09 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.30 -1.09 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.80 -1.02 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.30 -1.02 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.80 -1.02 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.30 -1.02 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.80 -1.02 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.80 -1.08 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.80 -1.08 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 - 87 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 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29OCT26 77.50 P 0.10 0.10 0.10 0.01 0.00 32 1 56 +1
29OCT26 80.00 P 0.00 0.00 0.00 0.03 0.00 33 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 0.00 31 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 38 0
29OCT26 87.50 P 0.44 0.44 0.44 0.20 -0.01 31 19 113 +11
29OCT26 90.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 198 0
29OCT26 92.50 P 0.78 0.78 0.78 0.60 -0.05 31 13 89 0
29OCT26 95.00 P 1.25 1.25 1.11 0.97 -0.08 31 4 291 +4
29OCT26 97.50 P 0.00 0.00 0.00 1.50 -0.11 31 0 783 0
29OCT26 100.00 P 2.44 2.45 2.14 2.19 -0.16 31 42 745 -19
29OCT26 102.50 P 3.32 3.32 3.32 2.99 -0.30 31 8 845 +8
29OCT26 105.00 P 4.50 4.50 3.90 4.00 -0.37 31 22 1,693 +2
29OCT26 107.50 P 0.00 0.00 0.00 5.29 -0.54 31 0 784 0
29OCT26 110.00 P 7.02 7.02 6.50 6.84 -0.55 31 303 1,463 +156
29OCT26 112.50 P 9.16 9.30 8.69 8.27 -0.77 29 50 396 +4
29OCT26 115.00 P 0.00 0.00 0.00 10.20 -0.63 30 0 1,182 0
29OCT26 117.50 P 0.00 0.00 0.00 12.36 -0.51 31 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.48 -0.56 31 0 1,233 0
29OCT26 122.50 P 0.00 0.00 0.00 16.70 -0.61 31 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 19.04 -0.61 32 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.39 -1.07 31 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 23.83 -1.07 31 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 26.30 -1.10 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 28.80 -1.05 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 31.30 -1.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.80 -1.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.30 -1.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.80 -1.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.30 -1.09 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.80 -1.09 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.30 -1.09 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.80 -1.09 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.30 -1.09 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.80 -1.09 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.30 -1.09 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.80 -1.09 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.30 -1.09 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.80 -1.09 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.30 -1.09 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.80 -1.09 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.30 -1.09 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.80 -1.09 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.30 -1.09 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.80 -1.09 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.30 -1.09 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.80 -1.09 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.30 -1.04 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.80 -1.08 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.30 -1.08 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.80 -1.08 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.80 -1.08 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 103.80 -1.08 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 - 69 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 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 83 0
27NOV26 82.50 P 0.00 0.00 0.00 0.34 -0.05 35 0 69 0
27NOV26 85.00 P 0.88 0.88 0.88 0.53 -0.07 35 2 136 +2
27NOV26 87.50 P 0.00 0.00 0.00 0.80 -0.09 35 0 28 0
27NOV26 90.00 P 1.46 1.46 1.46 1.16 -0.12 35 15 185 +15
27NOV26 92.50 P 0.00 0.00 0.00 1.64 -0.14 35 0 109 0
27NOV26 95.00 P 2.28 2.28 2.28 2.24 -0.18 35 15 375 -15
27NOV26 97.50 P 0.00 0.00 0.00 2.96 -0.24 35 0 518 0
27NOV26 100.00 P 0.00 0.00 0.00 3.73 -0.39 34 0 311 0
27NOV26 102.50 P 0.00 0.00 0.00 4.68 -0.45 34 0 991 0
27NOV26 105.00 P 6.16 6.16 5.87 5.81 -0.50 34 25 358 +21
27NOV26 107.50 P 0.00 0.00 0.00 7.13 -0.52 34 0 519 0
27NOV26 110.00 P 8.51 8.51 8.51 8.51 -0.63 34 15 2,740 -15
27NOV26 112.50 P 0.00 0.00 0.00 9.89 -0.75 33 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 11.92 -0.49 34 0 88 0
27NOV26 117.50 P 0.00 0.00 0.00 13.73 -0.55 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.67 -0.55 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.72 -0.58 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 19.88 -0.97 35 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 22.08 -0.99 35 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.36 -0.97 35 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.64 -1.00 35 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 28.94 -1.07 33 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.40 -1.04 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.80 -1.10 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.30 -1.10 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 38.85 -1.05 39 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 41.35 -1.04 40 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.84 -1.05 42 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.34 -1.05 43 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.85 -1.04 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.35 -1.04 47 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.85 -1.04 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.42 -0.97 52 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.92 -0.97 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.39 -1.00 55 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.85 -1.04 54 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.38 -1.01 57 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.84 -1.05 57 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.34 -1.05 58 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.84 -1.05 59 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.34 -1.05 61 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.84 -1.05 62 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.33 -1.06 63 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.92 -0.97 68 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.41 -0.97 69 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.83 -1.05 66 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.33 -1.05 68 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.90 -0.98 72 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.84 -1.04 72 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.84 -1.04 74 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 0.00 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.31 -0.02 34 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.47 -0.03 34 0 997 0
30DEC26 82.50 P 0.00 0.00 0.00 0.69 -0.05 34 0 184 0
30DEC26 85.00 P 0.00 0.00 0.00 0.98 -0.06 34 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 1.35 -0.08 34 0 342 0
30DEC26 90.00 P 0.00 0.00 0.00 1.84 -0.09 34 0 1,492 0
30DEC26 92.50 P 0.00 0.00 0.00 2.42 -0.13 34 0 1,834 0
30DEC26 95.00 P 0.00 0.00 0.00 3.07 -0.19 34 0 1,550 0
30DEC26 97.50 P 0.00 0.00 0.00 3.86 -0.24 34 0 1,384 0
30DEC26 100.00 P 0.00 0.00 0.00 4.65 -0.37 33 0 3,012 0
30DEC26 102.50 P 6.24 6.24 5.61 5.65 -0.45 33 54 2,823 +35
30DEC26 105.00 P 7.47 7.47 7.47 6.81 -0.49 33 15 2,072 +15
30DEC26 107.50 P 8.00 8.00 8.00 8.11 -0.54 33 2 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.51 -0.62 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.07 -0.55 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.89 -0.42 34 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.66 -0.44 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.52 -0.48 34 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 18.46 -0.50 34 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.52 -0.93 34 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.65 -0.85 34 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 24.79 -0.99 34 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 27.03 -0.90 34 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 29.32 -0.89 34 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 31.61 -1.01 34 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 33.95 -1.06 33 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.40 -1.04 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.85 -1.06 34 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 41.35 -1.04 36 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 43.84 -1.05 37 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 46.34 -1.05 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.85 -1.04 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.35 -1.04 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.85 -1.04 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.42 -0.97 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.92 -0.97 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.39 -1.00 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.85 -1.04 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.38 -1.01 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.84 -1.05 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.34 -1.05 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.84 -1.05 52 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.42 -0.97 56 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.84 -1.05 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.42 -0.97 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.92 -0.97 60 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.41 -0.97 60 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.83 -1.05 58 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.35 -1.03 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.90 -0.98 63 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 98.84 -1.04 63 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.84 -1.04 65 0 0 0
30MAR27 42.00 P 0.18 0.18 0.18 0.01 - 43 2 2 -
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 0.00 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 0.00 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 0.00 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 0.00 35 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.32 -0.01 35 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.45 -0.01 35 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.65 -0.02 35 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.88 -0.04 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.16 -0.05 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.54 -0.05 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.96 -0.08 35 0 1,554 0
30MAR27 85.00 P 0.00 0.00 0.00 2.48 -0.08 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 3.08 -0.11 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.76 -0.10 35 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.52 -0.18 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 5.23 -0.33 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.21 -0.27 35 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.07 -0.43 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 8.28 -0.34 34 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 9.38 -0.48 34 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.70 -0.52 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 12.11 -0.55 34 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 13.59 -0.68 34 0 74 0
30MAR27 115.00 P 0.00 0.00 0.00 15.21 -0.70 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.56 -1.12 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.72 -0.77 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.55 -0.82 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.47 -0.83 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.45 -0.85 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.46 -0.88 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.53 -0.90 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.64 -0.92 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.82 -0.92 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.01 -0.94 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.20 -0.99 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.49 -0.97 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.76 -0.99 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.07 -1.05 34 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.45 -1.07 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.91 -1.02 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.35 -1.04 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.85 -1.04 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.42 -0.97 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.92 -0.97 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.39 -1.00 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.88 -1.01 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.38 -1.01 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.87 -1.02 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.37 -1.02 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.86 -1.03 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.42 -0.97 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.86 -1.03 45 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.42 -0.97 48 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.92 -0.97 49 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.41 -0.97 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.87 -1.01 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.37 -1.01 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.90 -0.98 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.87 -1.01 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.87 -1.01 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN27 43.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.31 -0.05 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.45 -0.04 36 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.83 -0.10 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.11 -0.10 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.43 -0.14 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.82 -0.15 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.28 -0.19 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.81 -0.19 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.41 -0.24 36 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 4.09 -0.25 36 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.85 -0.19 36 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.61 -0.18 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.42 -0.22 36 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 7.32 -0.30 35 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 8.30 -0.30 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 9.34 -0.42 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.53 -0.42 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.75 -0.48 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 13.16 -0.44 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.56 -0.49 35 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 15.96 -0.62 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.52 -0.67 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.13 -0.76 34 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 20.88 -0.75 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.67 -0.75 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.46 -0.81 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.35 -0.82 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.27 -0.83 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.24 -0.85 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.24 -0.87 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.25 -0.92 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.34 -0.93 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.44 -0.95 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.57 -0.94 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.73 -0.99 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.94 -0.98 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.12 -1.03 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.39 -0.96 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.63 -0.98 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.90 -1.03 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.19 -1.04 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.48 -1.05 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.79 -1.06 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.11 -1.05 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.45 -1.08 32 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.79 -1.07 31 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.14 -1.10 31 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.57 -1.04 31 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.94 -1.04 30 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 77.25 -1.12 27 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.63 -1.12 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.02 -1.12 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.52 -1.02 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.91 -1.03 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 89.19 -1.15 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.71 -1.00 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.09 -1.06 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 98.94 -1.04 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 103.90 -0.98 0 0 0 0
29SEP27 42.00 P 0.64 0.64 0.64 0.06 - 37 1 1 -
29SEP27 43.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.09 0.00 37 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.35 0.00 37 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.48 -0.01 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.87 -0.02 37 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.15 -0.03 37 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.45 -0.03 37 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.85 -0.04 37 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.26 -0.05 37 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.79 -0.05 37 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.33 -0.06 37 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.99 -0.08 37 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.69 -0.08 37 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.40 -0.16 37 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.13 -0.19 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.94 -0.21 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.82 -0.30 36 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 8.95 -0.21 36 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 9.96 -0.20 36 0 51 0
29SEP27 97.50 P 0.00 0.00 0.00 11.05 -0.23 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.26 -0.25 35 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.50 -0.32 35 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 14.89 -0.24 35 0 22 0
29SEP27 107.50 P 0.00 0.00 0.00 16.29 -0.35 35 0 20 0
29SEP27 110.00 P 0.00 0.00 0.00 17.71 -0.44 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 19.27 -0.46 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 20.85 -0.55 35 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 22.44 -0.67 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.12 -0.75 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.95 -0.75 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.76 -0.75 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.64 -0.77 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.57 -0.79 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.52 -0.85 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.50 -0.88 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.53 -0.90 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.65 -0.85 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.73 -0.87 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.84 -0.89 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.98 -0.90 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.12 -0.94 34 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.29 -0.96 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.54 -0.93 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.78 -0.92 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.02 -0.93 34 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.28 -0.94 34 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.55 -0.95 34 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.84 -0.95 34 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.14 -0.96 34 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.44 -0.97 34 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.76 -0.98 33 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.09 -0.99 33 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.43 -0.99 33 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.79 -0.98 33 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.13 -1.00 32 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.51 -0.99 32 0 0 0
TOTAL PUT 2,385 139,380 -504
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$ 34.740
29SEP26 23.00 C 0.00 0.00 0.00 11.77 +0.09 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.78 +0.10 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.78 +0.10 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.78 +0.10 44 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 7.78 +0.05 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.79 +0.05 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.80 +0.09 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.83 +0.08 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.90 +0.07 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.03 +0.05 38 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.25 +0.02 38 0 70 0
29SEP26 34.00 C 1.26 1.62 1.26 1.60 +0.06 38 135 132 +42
29SEP26 35.00 C 0.85 0.85 0.85 1.09 +0.03 38 30 575 +30
29SEP26 36.00 C 0.00 0.00 0.00 0.66 -0.02 37 0 235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 359 0
29SEP26 38.00 C 0.17 0.24 0.17 0.23 -0.03 37 21 413 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 416 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 39 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.78 +0.01 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.81 +0.03 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.85 +0.02 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.99 -0.08 40 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 5.99 -0.02 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.20 +0.07 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.40 +0.06 39 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.66 +0.05 39 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.00 -0.05 39 0 105 0
29OCT26 34.00 C 2.36 2.36 2.36 2.41 +0.02 39 15 32 +15
29OCT26 35.00 C 0.00 0.00 0.00 1.94 +0.06 39 0 238 0
29OCT26 36.00 C 0.00 0.00 0.00 1.51 +0.07 39 0 159 0
29OCT26 37.00 C 0.00 0.00 0.00 1.13 +0.01 38 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.86 +0.01 39 0 113 0
29OCT26 39.00 C 0.54 0.54 0.54 0.65 +0.01 39 15 174 0
29OCT26 40.00 C 0.00 0.00 0.00 0.47 -0.01 39 0 223 0
29OCT26 41.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 137 0
29OCT26 43.00 C 0.00 0.00 0.00 0.18 0.00 39 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.13 0.00 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.09 0.00 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 0.00 39 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 0.00 39 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 0.00 40 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 0.00 40 0 17 0
27NOV26 26.00 C 0.00 0.00 0.00 9.13 +0.06 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.22 +0.07 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.34 +0.05 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.51 +0.05 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.69 +0.06 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.97 +0.06 42 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.31 +0.06 42 0 24 0
27NOV26 33.00 C 3.65 3.65 3.65 3.72 +0.09 42 15 105 +15
27NOV26 34.00 C 0.00 0.00 0.00 3.15 +0.06 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 2.68 +0.07 42 0 225 0
27NOV26 36.00 C 2.19 2.19 2.19 2.25 +0.06 42 15 105 -15
27NOV26 37.00 C 1.82 1.82 1.82 1.88 +0.05 42 15 56 -15
27NOV26 38.00 C 0.00 0.00 0.00 1.54 +0.02 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.28 +0.02 42 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.05 +0.01 42 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 0.87 +0.03 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.70 +0.04 42 0 195 0
27NOV26 43.00 C 0.00 0.00 0.00 0.53 -0.01 41 0 144 0
27NOV26 44.00 C 0.46 0.46 0.46 0.45 +0.01 42 1 15 -1
27NOV26 45.00 C 0.00 0.00 0.00 0.36 0.00 42 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 0.00 42 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.22 0.00 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 0.00 42 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 0.00 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 12.16 +0.10 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.23 +0.10 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.30 +0.08 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.41 +0.06 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.55 +0.05 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.73 +0.06 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.94 +0.05 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.19 +0.04 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.45 +0.05 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.82 +0.04 42 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.29 +0.02 42 0 15 0
30DEC26 34.00 C 3.39 3.39 3.39 3.76 +0.07 42 15 75 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 +0.06 42 0 98 0
30DEC26 36.00 C 0.00 0.00 0.00 2.84 +0.06 42 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 2.45 +0.05 42 0 175 0
30DEC26 38.00 C 0.00 0.00 0.00 2.14 +0.08 43 0 277 0
30DEC26 39.00 C 0.00 0.00 0.00 1.81 +0.04 42 0 422 0
30DEC26 40.00 C 0.00 0.00 0.00 1.54 +0.02 42 0 738 0
30DEC26 41.00 C 0.00 0.00 0.00 1.32 +0.03 42 0 328 0
30DEC26 42.00 C 0.00 0.00 0.00 1.13 +0.03 42 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 0.96 +0.02 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 0.00 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 0.00 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.57 0.00 42 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 -0.01 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 -0.01 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 0.00 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 0.00 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 0.00 42 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 0.00 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 0.00 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 42 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 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 12.69 +0.10 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.82 +0.09 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.99 +0.07 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.19 +0.08 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.42 +0.08 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.68 +0.07 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.98 +0.07 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.33 +0.07 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.70 +0.06 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.17 +0.10 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.62 +0.23 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.08 +0.09 43 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.61 +0.08 43 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.19 +0.08 43 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.79 +0.07 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.43 +0.07 43 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 3.09 +0.05 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 2.84 +0.08 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.57 +0.08 44 0 45 0
30MAR27 42.00 C 0.00 0.00 0.00 2.28 +0.05 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.06 +0.05 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.87 +0.03 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.68 +0.03 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.51 +0.04 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.35 +0.03 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.21 +0.03 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.08 +0.02 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.97 +0.03 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.73 +0.02 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.55 +0.02 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 +0.01 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 0.00 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 0.00 43 0 45 0
30MAR27 70.00 C 0.22 0.22 0.22 0.10 +0.01 43 7 42 -7
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.06 +0.12 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.28 +0.13 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.53 -0.16 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.81 -0.05 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.30 +0.06 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.57 +0.07 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.96 +0.13 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.34 +0.10 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.75 +0.08 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.26 +0.12 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.68 +0.08 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.22 +0.08 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.77 +0.09 44 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.34 +0.08 44 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 4.94 +0.08 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.57 +0.07 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.22 +0.06 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.91 +0.07 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.61 +0.06 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.35 +0.06 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.10 +0.06 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.97 +0.11 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.75 +0.11 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.54 +0.11 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.34 +0.10 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.16 +0.09 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.00 +0.10 45 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 11.43 +0.09 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.78 +0.09 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.16 +0.09 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.57 +0.08 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.01 +0.08 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.48 +0.08 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.97 +0.08 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.66 +0.08 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.18 +0.07 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.76 +0.09 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.34 +0.09 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.97 +0.07 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.59 +0.10 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.21 +0.06 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.91 +0.09 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.61 +0.09 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.32 +0.08 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.06 +0.06 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.81 +0.13 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.57 +0.05 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.34 +0.05 45 0 20 0
TOTAL CALL 284 23,963 +64
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.04 38 0 127 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 286 0
29SEP26 33.00 P 0.71 0.71 0.49 0.47 -0.08 38 18 413 -10
29SEP26 34.00 P 1.05 1.05 0.78 0.81 -0.11 38 95 830 +48
29SEP26 35.00 P 1.32 1.37 1.28 1.27 -0.15 37 75 540 -40
29SEP26 36.00 P 0.00 0.00 0.00 1.90 -0.11 38 0 874 0
29SEP26 37.00 P 0.00 0.00 0.00 2.63 -0.12 38 0 1,996 0
29SEP26 38.00 P 0.00 0.00 0.00 3.45 -0.12 37 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 4.45 +0.01 45 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.45 +0.07 51 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 6.31 -0.19 45 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 7.26 -0.10 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 -0.10 0 0 73 -15
29SEP26 44.00 P 0.00 0.00 0.00 9.26 -0.10 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.26 -0.10 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 11.26 -0.10 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 12.26 -0.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.26 -0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.26 -0.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.26 -0.10 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 17.88 -0.06 106 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.26 -0.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.76 -0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.26 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.76 -0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.26 -0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.76 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.26 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.76 -0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.26 -0.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.76 -0.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.26 -0.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.76 -0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.26 -0.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.76 -0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.26 -0.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.76 -0.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 27.00 P 0.18 0.18 0.18 0.07 -0.01 40 15 45 0
29OCT26 28.00 P 0.24 0.24 0.24 0.13 -0.01 40 15 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.36 -0.02 40 0 186 0
29OCT26 31.00 P 0.00 0.00 0.00 0.55 -0.04 39 0 180 0
29OCT26 32.00 P 0.86 0.86 0.86 0.82 -0.05 39 15 294 0
29OCT26 33.00 P 1.40 1.40 1.37 1.15 -0.07 39 15 330 +8
29OCT26 34.00 P 0.00 0.00 0.00 1.55 -0.06 39 0 433 0
29OCT26 35.00 P 2.34 2.34 2.32 2.04 -0.10 39 24 107 -18
29OCT26 36.00 P 0.00 0.00 0.00 2.60 -0.12 38 0 85 0
29OCT26 37.00 P 0.00 0.00 0.00 3.29 -0.08 39 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 4.01 -0.09 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 4.79 -0.09 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.62 -0.09 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.57 -0.07 42 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 7.53 -0.04 44 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.51 0.00 47 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 9.36 -0.04 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.42 -0.04 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.26 -0.10 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.26 -0.10 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.26 -0.10 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.26 -0.10 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
27NOV26 27.00 P 0.41 0.41 0.41 0.26 -0.02 42 15 15 +13
27NOV26 28.00 P 0.54 0.54 0.54 0.39 -0.02 42 15 15 +15
27NOV26 29.00 P 0.00 0.00 0.00 0.57 -0.03 42 0 77 0
27NOV26 30.00 P 0.00 0.00 0.00 0.79 -0.04 42 0 108 0
27NOV26 31.00 P 0.00 0.00 0.00 1.07 -0.04 42 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 1.39 -0.06 42 0 258 0
27NOV26 33.00 P 2.04 2.04 2.04 1.77 -0.07 42 30 60 0
27NOV26 34.00 P 2.45 2.45 2.27 2.20 -0.08 41 47 109 +13
27NOV26 35.00 P 3.05 3.05 2.73 2.70 -0.09 41 60 151 +40
27NOV26 36.00 P 3.30 3.30 3.30 3.28 -0.09 42 15 329 0
27NOV26 37.00 P 0.00 0.00 0.00 3.92 -0.08 42 0 307 0
27NOV26 38.00 P 0.00 0.00 0.00 4.60 -0.09 42 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 5.32 -0.09 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 6.11 -0.08 42 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.92 -0.09 42 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.77 -0.09 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.66 -0.08 43 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.57 -0.06 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.48 -0.07 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.42 -0.07 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.37 -0.08 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.35 -0.09 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.34 -0.09 47 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 -0.03 42 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.88 -0.04 42 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.16 -0.04 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.49 -0.05 43 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.84 -0.05 42 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 2.25 -0.06 42 0 63 0
30DEC26 34.00 P 0.00 0.00 0.00 2.71 -0.06 42 0 41 0
30DEC26 35.00 P 3.45 3.45 3.45 3.18 -0.11 41 15 93 -15
30DEC26 36.00 P 0.00 0.00 0.00 3.79 -0.04 42 0 614 0
30DEC26 37.00 P 0.00 0.00 0.00 4.40 -0.08 42 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 5.06 -0.05 42 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.77 -0.05 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.51 -0.05 42 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 7.29 -0.08 42 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 8.13 -0.06 43 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.97 -0.06 43 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.81 -0.08 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.70 -0.07 43 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.59 -0.08 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.51 -0.07 43 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.44 -0.08 43 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 14.39 -0.09 43 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.36 -0.09 44 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.89 -0.08 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 20.26 -0.10 0 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 22.76 -0.10 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.26 -0.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.76 -0.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.26 -0.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.76 -0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.26 -0.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.76 -0.10 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.26 -0.10 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.76 -0.10 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.26 -0.10 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.76 -0.10 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.26 -0.10 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.76 -0.10 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.26 -0.10 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.76 -0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 -0.01 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.90 -0.01 43 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 1.13 -0.02 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.42 -0.01 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.73 -0.01 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 2.08 0.00 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.39 -0.06 43 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.79 -0.06 43 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 -0.07 42 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.75 -0.05 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.28 -0.05 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.84 -0.06 42 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 5.43 -0.05 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.08 -0.07 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.73 -0.05 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.44 -0.05 42 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 -0.07 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.92 -0.13 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.70 -0.08 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.50 -0.08 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.33 -0.07 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.16 -0.08 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.01 -0.09 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.88 -0.09 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.76 -0.09 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.67 -0.08 42 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 18.00 -0.04 43 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.38 -0.07 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.85 -0.06 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 25.26 -0.10 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 27.76 -0.10 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.26 -0.10 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.76 -0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.26 -0.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.76 -0.10 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.26 -0.10 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.76 -0.10 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.26 -0.10 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.80 +0.02 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 +0.03 45 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.24 +0.03 45 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.52 +0.03 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.81 +0.03 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.10 -0.02 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.41 -0.05 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.77 -0.06 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.18 -0.04 43 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.62 -0.04 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.08 -0.05 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.58 -0.05 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.11 -0.05 43 0 116 0
29JUN27 36.00 P 5.93 5.93 5.93 5.89 +0.16 45 34 209 +34
29JUN27 37.00 P 0.00 0.00 0.00 6.26 -0.07 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.89 -0.07 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.56 -0.06 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 8.22 -0.07 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.93 -0.08 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.66 -0.07 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.41 -0.07 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.18 -0.07 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.85 -0.15 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.76 -0.08 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.58 -0.11 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.41 -0.08 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.25 -0.12 43 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.94 -0.03 44 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.24 -0.08 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.67 +0.06 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.97 -0.04 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.45 +0.05 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.91 +0.07 45 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 4.21 -0.05 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.68 -0.10 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.23 -0.02 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.76 -0.07 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.33 -0.05 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.92 -0.06 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.55 -0.06 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.21 -0.06 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.88 -0.07 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.56 -0.07 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.27 -0.08 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.03 -0.10 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.75 -0.13 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.53 -0.12 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.29 -0.15 43 0 0 0
TOTAL PUT 503 28,169 +73
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$ 34.960
29SEP26 16.00 C 0.00 0.00 0.00 18.98 -3.55 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.48 -3.55 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.99 -3.54 116 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.49 -3.54 109 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.99 -3.54 103 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.49 -3.54 97 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.07 -3.46 142 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.52 -3.51 118 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.09 -3.44 136 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.10 -3.43 127 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.99 -3.54 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.99 -3.55 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.04 -3.50 84 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.98 -3.56 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.02 -3.52 61 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.02 -3.52 54 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.08 -3.47 59 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.08 -3.47 51 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 5.06 -3.50 41 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 4.30 -3.28 52 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 3.47 -3.15 51 0 345 0
29SEP26 33.00 C 2.12 2.12 2.05 2.78 -2.91 52 2 222 +2
29SEP26 34.00 C 1.96 1.97 1.54 2.22 -2.59 54 113 180 +33
29SEP26 35.00 C 1.65 1.76 1.31 1.64 -2.34 52 883 1,219 +653
29SEP26 36.00 C 1.24 1.34 1.01 1.23 -2.00 53 135 229 -2
29SEP26 37.00 C 0.81 0.94 0.64 0.85 -1.71 52 86 571 +43
29SEP26 38.00 C 0.57 0.72 0.49 0.61 -1.31 52 74 616 +17
29SEP26 39.00 C 0.44 0.51 0.31 0.41 -1.05 52 43 244 -15
29SEP26 40.00 C 0.46 0.46 0.23 0.28 -0.80 52 133 456 -23
29SEP26 41.00 C 0.21 0.25 0.18 0.18 -0.62 52 204 530 -109
29SEP26 42.00 C 0.15 0.18 0.13 0.12 -0.44 53 66 1,699 -30
29SEP26 43.00 C 0.13 0.13 0.09 0.07 -0.33 52 69 196 -67
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.22 53 0 237 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.15 53 0 557 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.09 54 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 118 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 14.16 -3.43 79 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.17 -3.36 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.20 -3.34 70 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.23 -3.31 66 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 10.27 -3.27 63 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.31 -3.26 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.22 -3.37 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.49 -3.11 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.52 -3.12 50 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 5.72 -2.98 50 0 68 0
29OCT26 31.00 C 4.67 4.67 4.67 5.08 -2.75 53 20 125 +20
29OCT26 32.00 C 3.54 4.00 3.54 4.39 -2.81 52 30 128 +30
29OCT26 33.00 C 3.54 3.54 3.54 3.65 -2.65 50 15 45 +15
29OCT26 34.00 C 0.00 0.00 0.00 3.10 -2.44 50 0 105 0
29OCT26 35.00 C 2.44 2.55 2.44 2.61 -2.23 50 4 120 0
29OCT26 36.00 C 2.05 2.12 2.05 2.21 -1.98 51 6 155 +6
29OCT26 37.00 C 1.70 1.77 1.66 1.81 -1.68 51 145 295 +144
29OCT26 38.00 C 0.00 0.00 0.00 1.50 -1.48 51 0 146 0
29OCT26 39.00 C 1.16 1.25 1.16 1.21 -1.31 51 7 123 +2
29OCT26 40.00 C 1.00 1.12 0.82 0.98 -1.15 51 85 207 +7
29OCT26 41.00 C 0.75 0.94 0.75 0.78 -1.02 50 20 91 +14
29OCT26 42.00 C 0.69 0.74 0.69 0.62 -0.92 50 6 133 -5
29OCT26 43.00 C 0.56 0.62 0.56 0.49 -0.78 50 31 89 +1
29OCT26 44.00 C 0.45 0.49 0.39 0.38 -0.67 50 105 56 +20
29OCT26 45.00 C 0.38 0.38 0.38 0.30 -0.55 50 3 65 +1
29OCT26 46.00 C 0.00 0.00 0.00 0.23 -0.46 50 0 36 0
29OCT26 47.00 C 0.00 0.00 0.00 0.18 -0.37 50 0 22 0
29OCT26 48.00 C 0.23 0.23 0.23 0.14 -0.30 50 1 21 0
29OCT26 49.00 C 0.20 0.24 0.16 0.11 -0.24 51 14 79 -2
27NOV26 25.00 C 0.00 0.00 0.00 10.30 -3.35 48 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 9.39 -3.37 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.58 -3.15 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.59 -3.29 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.81 -3.20 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.16 -2.96 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.77 -2.51 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.92 -2.74 50 0 11 0
27NOV26 33.00 C 4.10 4.10 4.10 4.52 -2.39 53 1 61 +1
27NOV26 34.00 C 0.00 0.00 0.00 3.82 -2.37 50 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 3.35 -2.02 51 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 2.91 -1.88 51 0 23 0
27NOV26 37.00 C 2.72 2.72 2.72 2.55 -1.72 51 1 86 +1
27NOV26 38.00 C 2.01 2.01 2.01 2.25 -1.52 52 15 195 -15
27NOV26 39.00 C 1.74 1.74 1.74 1.88 -1.46 51 15 123 -8
27NOV26 40.00 C 1.51 1.51 1.51 1.68 -1.26 52 15 186 -15
27NOV26 41.00 C 0.00 0.00 0.00 1.43 -1.16 52 0 118 0
27NOV26 42.00 C 0.00 0.00 0.00 1.22 -1.06 52 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 1.04 -0.96 52 0 47 0
27NOV26 44.00 C 0.00 0.00 0.00 0.88 -0.87 52 0 99 0
27NOV26 45.00 C 0.78 0.78 0.76 0.74 -0.78 52 36 80 +36
27NOV26 46.00 C 0.65 0.65 0.65 0.62 -0.69 51 1 25 +1
27NOV26 47.00 C 0.56 0.56 0.56 0.52 -0.60 51 24 67 +24
27NOV26 48.00 C 0.00 0.00 0.00 0.44 -0.52 51 0 4 0
27NOV26 49.00 C 0.46 0.46 0.38 0.37 -0.45 52 13 130 0
30DEC26 21.00 C 0.00 0.00 0.00 14.17 -3.69 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.30 -3.49 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.36 -3.56 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.47 -3.49 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.60 -3.32 50 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 9.76 -3.32 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.87 -3.24 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.10 -3.19 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.35 -3.11 48 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 6.70 -2.94 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 6.11 -2.75 50 0 47 0
30DEC26 32.00 C 5.30 5.30 5.00 5.39 -2.74 48 3 46 +3
30DEC26 33.00 C 4.70 4.70 4.36 5.10 -2.33 52 31 75 +30
30DEC26 34.00 C 0.00 0.00 0.00 4.42 -2.36 50 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 4.03 -2.13 51 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 3.55 -2.04 50 0 112 0
30DEC26 37.00 C 3.05 3.05 3.05 3.18 -1.76 50 1 85 +1
30DEC26 38.00 C 2.72 2.72 2.72 2.82 -1.60 50 1 214 +1
30DEC26 39.00 C 0.00 0.00 0.00 2.52 -1.52 51 0 33 0
30DEC26 40.00 C 2.08 2.08 2.08 2.23 -1.42 51 15 437 +15
30DEC26 41.00 C 1.96 1.96 1.90 1.98 -1.32 51 50 138 +36
30DEC26 42.00 C 0.00 0.00 0.00 1.78 -1.20 51 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.57 -1.12 51 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.35 -1.07 51 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 1.20 -0.93 51 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 1.05 -0.86 51 0 589 0
30DEC26 47.00 C 0.94 0.94 0.94 0.92 -0.77 51 1 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.80 -0.70 51 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.70 -0.62 51 0 331 0
30DEC26 50.00 C 0.66 0.66 0.66 0.61 -0.56 51 7 1,118 +7
30DEC26 52.50 C 0.00 0.00 0.00 0.43 -0.42 51 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 -0.31 51 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.23 51 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.16 51 0 168 0
30DEC26 62.50 C 0.22 0.22 0.22 0.10 -0.12 51 15 30 +15
30DEC26 65.00 C 0.18 0.18 0.18 0.07 -0.09 51 15 98 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.06 51 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 14.66 -3.51 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.88 -3.35 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.91 -3.41 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.01 -3.42 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.28 -3.27 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.39 -3.31 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.76 -3.12 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.01 -3.10 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.36 -2.99 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 7.77 -2.81 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 7.17 -2.79 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.74 -2.57 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.40 -2.29 51 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 5.81 -2.30 49 0 0 0
30MAR27 35.00 C 5.14 5.14 5.14 5.40 -2.11 50 1 56 +1
30MAR27 36.00 C 0.00 0.00 0.00 4.97 -1.92 50 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 4.59 -1.84 50 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 4.25 -1.74 50 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 3.92 -1.65 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.62 -1.57 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 3.34 -1.49 50 0 9 0
30MAR27 42.00 C 2.96 2.96 2.96 2.92 -1.57 49 15 4 -7
30MAR27 43.00 C 0.00 0.00 0.00 2.82 -1.36 50 0 18 0
30MAR27 44.00 C 2.50 2.50 2.50 2.54 -1.36 50 1 28 0
30MAR27 45.00 C 0.00 0.00 0.00 2.35 -1.27 50 0 7 0
30MAR27 46.00 C 2.08 2.08 2.08 2.13 -1.20 50 1 89 -1
30MAR27 47.00 C 0.00 0.00 0.00 1.98 -1.10 50 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.81 -1.03 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.66 -0.96 50 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 1.51 -0.90 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.21 -0.75 50 0 15 0
30MAR27 55.00 C 1.10 1.11 1.02 0.96 -0.63 50 23 57 +23
30MAR27 57.50 C 0.00 0.00 0.00 0.77 -0.52 50 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 -0.43 50 0 94 0
30MAR27 62.50 C 0.70 0.70 0.70 0.49 -0.35 50 10 191 +10
29JUN27 21.00 C 0.00 0.00 0.00 15.22 -3.29 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.40 -3.23 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.51 -3.26 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 12.57 -3.36 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.83 -3.30 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.15 -3.13 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.48 -3.05 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 9.86 -3.01 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 9.27 -2.91 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 8.71 -2.82 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.27 -2.56 53 0 158 0
29JUN27 32.00 C 7.34 7.34 7.34 7.67 -2.63 52 15 15 +15
29JUN27 33.00 C 0.00 0.00 0.00 7.24 -2.48 52 0 2 0
29JUN27 34.00 C 6.48 6.48 6.46 6.77 -2.41 52 45 45 +45
29JUN27 35.00 C 6.22 6.22 6.22 6.32 -2.19 52 15 27 +15
29JUN27 36.00 C 5.86 5.86 5.86 5.90 -2.13 52 15 17 +15
29JUN27 37.00 C 0.00 0.00 0.00 5.51 -2.13 52 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 5.14 -2.04 52 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 4.80 -1.95 51 0 2 0
29JUN27 40.00 C 4.58 4.58 4.58 4.46 -1.87 51 15 15 +15
29JUN27 41.00 C 4.33 4.33 4.33 4.16 -1.78 51 15 115 +15
29JUN27 42.00 C 4.08 4.08 4.08 3.89 -1.70 51 2 34 +2
29JUN27 43.00 C 0.00 0.00 0.00 3.62 -1.63 51 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 3.37 -1.53 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.14 -1.46 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.93 -1.40 51 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 2.73 -1.33 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 2.53 -1.26 51 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 2.36 -1.19 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.21 -1.13 51 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 11.16 -2.79 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.56 -2.72 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.97 -2.67 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.39 -2.63 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.89 -2.55 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.39 -2.49 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.91 -2.44 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.48 -2.37 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.06 -2.14 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.66 -2.12 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.27 -2.10 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.93 -2.04 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.61 -1.94 52 0 0 0
29SEP27 40.00 C 5.40 5.40 5.22 5.29 -1.89 52 31 31 +31
29SEP27 41.00 C 0.00 0.00 0.00 4.97 -1.83 52 0 0 0
29SEP27 42.00 C 4.69 4.69 4.69 4.71 -1.75 52 15 15 +15
29SEP27 43.00 C 0.00 0.00 0.00 4.46 -1.68 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.21 -1.61 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.96 -1.54 52 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 3.74 -1.49 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.55 -1.43 52 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 3.36 -1.37 52 0 30 0
TOTAL CALL 2,779 22,537 +1,097
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 54 0
29SEP26 28.00 P 0.09 0.12 0.07 0.04 +0.03 52 170 187 +45
29SEP26 29.00 P 0.16 0.21 0.14 0.09 +0.08 53 83 198 +15
29SEP26 30.00 P 0.22 0.33 0.22 0.17 +0.16 53 309 461 +237
29SEP26 31.00 P 0.42 0.57 0.37 0.30 +0.26 52 86 145 +8
29SEP26 32.00 P 0.52 0.85 0.47 0.48 +0.41 51 1,070 1,252 +743
29SEP26 33.00 P 0.79 1.30 0.75 0.80 +0.66 53 214 788 +122
29SEP26 34.00 P 1.01 1.80 1.01 1.12 +0.87 51 229 336 +82
29SEP26 35.00 P 1.70 2.12 1.49 1.60 +1.18 51 1,122 1,942 +950
29SEP26 36.00 P 1.88 2.35 1.88 2.18 +1.52 52 16 359 -1
29SEP26 37.00 P 3.20 3.70 3.20 2.90 +1.89 54 3 729 -1
29SEP26 38.00 P 3.25 3.66 3.25 3.59 +2.12 52 41 276 +15
29SEP26 39.00 P 3.80 5.00 3.80 4.54 +2.54 58 218 334 0
29SEP26 40.00 P 5.20 5.20 5.20 5.38 +2.75 58 2 1,139 +2
29SEP26 41.00 P 6.17 6.17 6.17 6.25 +3.01 57 1 643 0
29SEP26 42.00 P 0.00 0.00 0.00 7.31 +3.30 67 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 8.20 +3.37 65 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 9.05 +3.34 51 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 10.24 +3.62 79 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.21 +3.48 82 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.09 +3.39 72 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.23 +3.56 93 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 14.08 +3.47 78 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.04 +3.41 0 0 0 -2
29SEP26 52.50 P 0.00 0.00 0.00 17.75 +3.63 115 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.09 +3.48 103 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.54 +3.43 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.11 +3.50 123 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.60 +3.49 128 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.04 +3.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.54 +3.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.09 +3.48 146 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.59 +3.48 153 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.08 +3.47 156 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.54 +3.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.04 +3.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.54 +3.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.20 +3.60 203 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.54 +3.44 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.04 +3.44 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 4 0
29OCT26 24.00 P 0.09 0.09 0.09 0.04 +0.03 51 35 45 0
29OCT26 25.00 P 0.13 0.17 0.13 0.07 +0.06 51 118 168 +94
29OCT26 26.00 P 0.21 0.24 0.21 0.12 +0.09 51 39 39 +39
29OCT26 27.00 P 0.26 0.33 0.24 0.19 +0.14 50 119 93 +70
29OCT26 28.00 P 0.42 0.46 0.31 0.30 +0.21 50 63 69 +49
29OCT26 29.00 P 0.55 0.62 0.55 0.46 +0.32 51 6 62 +6
29OCT26 30.00 P 0.60 0.95 0.60 0.64 +0.43 50 95 106 -15
29OCT26 31.00 P 0.80 1.14 0.80 0.91 +0.60 50 95 104 +33
29OCT26 32.00 P 1.39 1.51 1.19 1.19 +0.73 50 7 47 +5
29OCT26 33.00 P 1.86 1.86 1.58 1.58 +0.93 50 24 182 0
29OCT26 34.00 P 2.22 2.40 1.99 2.04 +1.16 51 131 250 +118
29OCT26 35.00 P 2.64 2.91 2.46 2.47 +1.30 49 75 115 +3
29OCT26 36.00 P 3.34 3.42 3.05 3.04 +1.52 49 40 242 +4
29OCT26 37.00 P 3.87 4.11 3.87 3.73 +1.80 51 3 195 0
29OCT26 38.00 P 4.90 4.90 4.55 4.42 +1.99 51 26 116 -1
29OCT26 39.00 P 0.00 0.00 0.00 5.16 +2.18 52 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 6.04 +2.45 54 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 6.87 +2.57 55 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 7.66 +2.64 54 0 23 0
29OCT26 43.00 P 0.00 0.00 0.00 8.60 +3.01 57 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 9.32 +2.95 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.35 +3.17 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.29 +3.13 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.10 +3.07 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.23 +3.28 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.17 +3.34 59 0 0 0
27NOV26 25.00 P 0.28 0.28 0.28 0.24 +0.16 52 24 26 +24
27NOV26 26.00 P 0.00 0.00 0.00 0.35 +0.23 52 0 15 0
27NOV26 27.00 P 0.46 0.46 0.46 0.50 +0.32 52 2 4 +2
27NOV26 28.00 P 0.78 0.78 0.71 0.65 +0.39 51 3 28 +3
27NOV26 29.00 P 0.00 0.00 0.00 0.86 +0.49 51 0 1 0
27NOV26 30.00 P 1.26 1.40 1.26 1.13 +0.62 51 10 41 +10
27NOV26 31.00 P 1.81 1.81 1.81 1.43 +0.75 50 5 99 0
27NOV26 32.00 P 1.90 1.94 1.77 1.81 +0.93 51 20 67 +19
27NOV26 33.00 P 2.40 2.40 2.32 2.24 +1.10 51 5 101 +4
27NOV26 34.00 P 2.76 2.76 2.76 2.70 +1.25 51 40 132 +10
27NOV26 35.00 P 3.51 3.51 3.51 3.22 +1.42 51 16 223 +16
27NOV26 36.00 P 4.13 4.13 4.11 3.81 +1.60 51 33 156 +33
27NOV26 37.00 P 0.00 0.00 0.00 4.39 +1.72 51 0 145 0
27NOV26 38.00 P 5.50 5.50 5.50 5.04 +1.84 51 2 169 +2
27NOV26 39.00 P 0.00 0.00 0.00 5.78 +2.02 52 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 6.65 +2.28 54 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 7.36 +2.32 54 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.25 +2.73 55 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.11 +2.88 57 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 9.98 +3.00 57 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 10.88 +3.11 58 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 11.71 +3.14 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.58 +3.18 57 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 13.50 +3.25 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.35 +3.23 56 0 0 0
30DEC26 21.00 P 0.13 0.13 0.13 0.10 +0.06 51 1 22 0
30DEC26 22.00 P 0.19 0.19 0.19 0.15 +0.09 51 5 297 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.13 51 0 28 0
30DEC26 24.00 P 0.28 0.40 0.27 0.30 +0.17 50 51 241 +51
30DEC26 25.00 P 0.00 0.00 0.00 0.43 +0.24 51 0 584 0
30DEC26 26.00 P 0.66 0.66 0.66 0.57 +0.31 50 150 197 +150
30DEC26 27.00 P 0.00 0.00 0.00 0.76 +0.40 50 0 34 0
30DEC26 28.00 P 1.10 1.17 0.91 0.97 +0.49 50 102 202 +101
30DEC26 29.00 P 1.38 1.38 1.36 1.24 +0.61 50 50 53 +23
30DEC26 30.00 P 1.67 1.73 1.67 1.54 +0.72 50 81 112 +27
30DEC26 31.00 P 2.00 2.11 1.92 1.87 +0.84 50 102 306 +102
30DEC26 32.00 P 2.42 2.42 2.26 2.26 +0.96 49 2 155 0
30DEC26 33.00 P 0.00 0.00 0.00 2.77 +1.19 51 0 82 0
30DEC26 34.00 P 3.37 3.38 3.15 3.16 +1.24 49 12 276 +10
30DEC26 35.00 P 4.12 4.12 4.11 3.75 +1.44 50 101 186 +58
30DEC26 36.00 P 0.00 0.00 0.00 4.32 +1.56 50 0 112 0
30DEC26 37.00 P 0.00 0.00 0.00 4.92 +1.67 50 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 5.58 +1.80 50 0 74 0
30DEC26 39.00 P 6.25 6.25 6.25 6.43 +2.08 53 60 174 +60
30DEC26 40.00 P 0.00 0.00 0.00 7.07 +2.12 52 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 7.84 +2.37 53 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.63 +2.54 53 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 9.41 +2.61 53 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 10.26 +2.73 54 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.19 +2.90 55 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.09 +3.02 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.85 +2.97 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.74 +3.04 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.65 +3.11 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.56 +3.16 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.00 +3.32 59 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 20.39 +3.51 61 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.56 +3.36 51 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 25.21 +3.60 63 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 27.60 +3.49 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.22 +3.60 71 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.72 +3.60 74 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.09 +3.48 70 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.64 +3.53 76 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.21 +3.60 83 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.15 49 0 0 0
30MAR27 22.00 P 0.54 0.54 0.47 0.46 +0.20 49 6 125 +6
30MAR27 23.00 P 0.72 0.72 0.72 0.61 +0.28 49 35 55 +35
30MAR27 24.00 P 0.72 0.72 0.72 0.76 +0.32 49 10 50 +10
30MAR27 25.00 P 0.00 0.00 0.00 0.97 +0.41 49 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.19 +0.47 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.46 +0.56 49 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 +0.63 49 0 61 0
30MAR27 29.00 P 2.04 2.04 2.04 2.09 +0.75 49 35 89 +30
30MAR27 30.00 P 0.00 0.00 0.00 2.43 +0.82 49 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.85 +0.96 49 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 +1.05 49 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.78 +1.20 49 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.30 +1.30 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.85 +1.40 49 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 5.45 +1.52 49 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 6.04 +1.59 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.68 +1.69 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.36 +1.79 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.21 +2.04 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.95 +2.05 52 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 9.69 +2.36 52 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.46 +2.45 52 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.25 +2.53 53 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 +2.63 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.88 +2.68 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.72 +2.75 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.58 +2.83 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.44 +2.89 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.31 +2.94 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.50 +3.04 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.78 +3.15 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.12 +3.27 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.22 +3.11 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.60 +3.18 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.83 +0.29 50 0 173 0
29JUN27 22.00 P 1.06 1.13 1.06 1.05 +0.36 50 2 7 +2
29JUN27 23.00 P 0.00 0.00 0.00 1.27 +0.42 50 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.55 +0.50 50 0 90 0
29JUN27 25.00 P 0.00 0.00 0.00 1.83 +0.56 50 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.16 +0.65 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 +0.72 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.89 +0.81 49 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.32 +0.89 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.75 +0.97 49 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 4.23 +1.07 49 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.73 +1.15 49 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.23 +1.22 49 0 195 0
29JUN27 34.00 P 5.73 5.76 5.73 5.79 +1.32 49 30 75 -30
29JUN27 35.00 P 0.00 0.00 0.00 6.37 +1.40 49 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 6.95 +1.48 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 7.57 +1.58 48 0 48 0
29JUN27 38.00 P 8.34 8.34 8.34 8.22 +1.65 48 15 138 +15
29JUN27 39.00 P 9.02 9.02 9.02 8.87 +1.73 48 15 90 +15
29JUN27 40.00 P 9.72 9.72 9.72 9.53 +1.81 48 15 129 +15
29JUN27 41.00 P 0.00 0.00 0.00 10.24 +1.85 48 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.95 +1.90 47 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.88 +1.97 49 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 12.61 +2.31 49 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 13.38 +2.38 49 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.20 +2.49 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.02 +2.58 49 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 15.82 +2.63 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.65 +2.68 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.48 +2.73 49 0 4 0
29SEP27 27.00 P 2.22 3.20 2.22 3.17 +0.78 50 11 22 +11
29SEP27 28.00 P 2.57 2.57 2.57 3.60 +0.85 50 1 2 +1
29SEP27 29.00 P 2.92 2.92 2.92 4.04 +0.93 50 1 1 +1
29SEP27 30.00 P 3.34 3.34 3.34 4.49 +1.00 50 1 4 +1
29SEP27 31.00 P 0.00 0.00 0.00 5.01 +1.09 50 0 1 0
29SEP27 32.00 P 5.60 5.60 5.60 5.52 +1.16 49 24 24 +24
29SEP27 33.00 P 0.00 0.00 0.00 6.04 +1.24 49 0 0 0
29SEP27 34.00 P 6.77 6.77 6.77 6.61 +1.30 49 15 15 +15
29SEP27 35.00 P 0.00 0.00 0.00 7.20 +1.38 49 0 1 0
29SEP27 36.00 P 7.75 7.75 7.75 7.79 +1.46 49 15 15 +15
29SEP27 37.00 P 0.00 0.00 0.00 8.39 +1.52 49 0 0 0
29SEP27 38.00 P 9.21 9.35 9.21 9.05 +1.59 49 39 39 +39
29SEP27 39.00 P 0.00 0.00 0.00 9.71 +1.67 49 0 0 0
29SEP27 40.00 P 10.40 10.40 10.40 10.37 +1.74 49 5 30 +5
29SEP27 41.00 P 0.00 0.00 0.00 11.13 +1.89 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.85 +1.95 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.59 +1.89 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.36 +2.05 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.14 +2.26 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.91 +2.33 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.69 +2.38 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.55 +2.53 49 0 0 0
TOTAL PUT 5,592 24,184 +3,535
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$ 793.000
11SEP26 720.00 C 0.00 0.00 0.00 73.00 - 0 0 0 -
11SEP26 725.00 C 0.00 0.00 0.00 68.00 - 0 0 0 -
11SEP26 730.00 C 0.00 0.00 0.00 63.00 - 0 0 0 -
11SEP26 735.00 C 0.00 0.00 0.00 58.00 - 0 0 0 -
11SEP26 740.00 C 0.00 0.00 0.00 53.00 - 0 0 0 -
11SEP26 745.00 C 0.00 0.00 0.00 48.00 - 0 0 0 -
11SEP26 750.00 C 0.00 0.00 0.00 43.00 - 0 0 0 -
11SEP26 755.00 C 0.00 0.00 0.00 38.00 - 0 0 0 -
11SEP26 760.00 C 0.00 0.00 0.00 33.00 - 0 0 0 -
11SEP26 765.00 C 0.00 0.00 0.00 28.00 - 0 0 0 -
11SEP26 770.00 C 23.00 23.00 23.00 23.00 - 0 1 0 -
11SEP26 775.00 C 0.00 0.00 0.00 18.00 - 0 0 0 -
11SEP26 780.00 C 12.50 12.50 4.00 13.00 - 0 16 0 -
11SEP26 785.00 C 6.15 6.15 6.15 8.00 - 0 6 0 -
11SEP26 790.00 C 10.00 15.00 2.20 3.00 - 0 60 0 -
11SEP26 795.00 C 4.60 4.60 1.00 0.00 - 0 34 32 -
11SEP26 800.00 C 13.00 13.00 0.20 0.00 - 0 19 7 -
11SEP26 805.00 C 5.00 8.00 0.90 0.00 - 0 32 30 -
11SEP26 810.00 C 2.77 2.77 2.77 0.00 - 0 15 15 -
11SEP26 815.00 C 19.51 19.51 0.30 0.00 -19.76 0 48 46 +40
11SEP26 820.00 C 22.00 22.00 2.20 0.00 -17.33 0 16 17 -2
11SEP26 825.00 C 0.00 0.00 0.00 0.00 -15.10 0 0 27 0
11SEP26 830.00 C 14.00 14.00 0.63 0.00 -13.08 0 27 19 +16
11SEP26 835.00 C 24.30 24.30 0.43 0.00 -11.26 0 16 14 +12
11SEP26 840.00 C 8.00 8.02 0.10 0.00 -9.87 0 5 5 0
11SEP26 845.00 C 19.81 19.81 0.90 0.00 -8.69 0 6 4 +2
11SEP26 850.00 C 13.46 13.46 0.60 0.00 -7.35 0 12 10 +9
11SEP26 855.00 C 4.00 4.38 2.25 0.00 -6.17 0 24 353 -4
11SEP26 860.00 C 3.71 4.40 0.80 0.00 -5.14 0 21 19 +2
11SEP26 865.00 C 3.00 3.00 0.10 0.00 -4.26 0 20 3 0
11SEP26 870.00 C 0.00 0.00 0.00 0.00 -3.51 0 0 68 0
11SEP26 875.00 C 2.14 2.14 0.87 0.00 -2.87 0 16 227 -1
11SEP26 880.00 C 5.00 5.00 2.00 0.00 -2.33 0 10 18 +6
11SEP26 885.00 C 4.59 4.59 1.49 0.00 -1.88 0 18 32 +15
11SEP26 890.00 C 1.35 1.35 1.35 0.00 -1.51 0 15 22 +9
11SEP26 895.00 C 0.00 0.00 0.00 0.00 -1.20 0 0 30 0
11SEP26 900.00 C 2.00 4.00 2.00 0.00 -0.95 0 3 102 +1
11SEP26 905.00 C 0.00 0.00 0.00 0.00 -0.75 0 0 30 0
11SEP26 910.00 C 0.00 0.00 0.00 0.00 -0.57 0 0 365 0
11SEP26 915.00 C 0.00 0.00 0.00 0.00 -0.44 0 0 4 0
11SEP26 920.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 388 0
11SEP26 925.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 75 0
11SEP26 930.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 65 0
11SEP26 935.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 78 0
11SEP26 940.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 84 0
11SEP26 945.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 137 0
11SEP26 950.00 C 0.07 0.07 0.07 0.00 -0.07 0 1 77 0
11SEP26 955.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 44 0
11SEP26 960.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 229 0
11SEP26 965.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3 0
11SEP26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
11SEP26 975.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
11SEP26 980.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 985.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
11SEP26 995.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
11SEP26 1,005.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
11SEP26 1,010.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 1,015.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 1,020.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
11SEP26 1,025.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
11SEP26 1,030.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
11SEP26 1,035.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 1,040.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
11SEP26 1,045.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
11SEP26 1,055.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
11SEP26 1,060.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 1,065.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 1,070.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,075.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 1,080.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,085.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 1,090.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 1,095.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
11SEP26 1,100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
11SEP26 1,105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
11SEP26 1,110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
11SEP26 1,115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 1,125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
11SEP26 1,130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
11SEP26 1,135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 1,140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 1,145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
11SEP26 1,150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
11SEP26 1,155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 1,160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 1,165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 1,170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
11SEP26 1,175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 1,180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 1,185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 1,190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 1,195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 1,205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 1,210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 1,215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 1,235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 1,240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 1,250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
11SEP26 1,255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 1,260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 1,285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 1,295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
18SEP26 720.00 C 0.00 0.00 0.00 84.04 - 86 0 0 -
18SEP26 725.00 C 0.00 0.00 0.00 80.22 - 86 0 0 -
18SEP26 730.00 C 0.00 0.00 0.00 76.48 - 86 0 0 -
18SEP26 735.00 C 0.00 0.00 0.00 72.84 - 86 0 0 -
18SEP26 740.00 C 0.00 0.00 0.00 69.30 - 86 0 0 -
18SEP26 745.00 C 0.00 0.00 0.00 65.85 - 86 0 0 -
18SEP26 750.00 C 0.00 0.00 0.00 62.51 - 86 0 0 -
18SEP26 755.00 C 0.00 0.00 0.00 59.26 - 86 0 0 -
18SEP26 760.00 C 0.00 0.00 0.00 56.12 - 86 0 0 -
18SEP26 765.00 C 0.00 0.00 0.00 53.09 - 86 0 0 -
18SEP26 770.00 C 0.00 0.00 0.00 48.65 - 82 0 0 -
18SEP26 775.00 C 46.19 46.19 46.19 47.21 - 86 9 9 -
18SEP26 780.00 C 36.53 36.53 36.53 44.21 - 85 7 7 -
18SEP26 785.00 C 40.72 40.72 38.90 41.43 - 85 20 14 -
18SEP26 790.00 C 36.36 38.00 30.00 38.78 - 84 12 9 -
18SEP26 795.00 C 33.76 35.76 33.76 36.38 - 84 16 16 -
18SEP26 800.00 C 36.11 36.11 34.00 33.76 - 84 11 11 -
18SEP26 805.00 C 32.33 32.33 28.60 31.63 - 84 10 10 -
18SEP26 810.00 C 28.12 28.12 28.12 29.61 - 84 8 8 -
18SEP26 815.00 C 27.33 27.33 27.33 27.68 -13.29 84 24 24 +24
18SEP26 820.00 C 25.54 25.54 19.50 25.84 -12.79 84 23 33 +7
18SEP26 825.00 C 33.31 33.31 20.52 24.10 -12.28 84 16 1,500 0
18SEP26 830.00 C 31.71 31.71 22.25 22.45 -11.78 84 47 50 +31
18SEP26 835.00 C 45.00 45.00 45.00 20.89 -11.28 84 1 2 -1
18SEP26 840.00 C 17.03 17.03 17.03 19.41 -10.79 84 200 200 +200
18SEP26 845.00 C 0.00 0.00 0.00 18.02 -10.30 84 0 0 0
18SEP26 850.00 C 25.00 40.14 11.50 16.70 -9.83 85 81 45 +14
18SEP26 855.00 C 0.00 0.00 0.00 15.47 -9.36 85 0 9 0
18SEP26 860.00 C 10.00 10.00 10.00 14.31 -8.91 85 1 3 0
18SEP26 865.00 C 21.00 21.00 10.00 13.22 -8.46 85 2 10 0
18SEP26 870.00 C 17.80 17.80 10.20 12.20 -8.03 85 29 31 +11
18SEP26 875.00 C 0.00 0.00 0.00 11.30 -7.56 85 0 10 0
18SEP26 880.00 C 12.00 12.00 12.00 10.52 -7.04 85 2 5 +1
18SEP26 885.00 C 0.00 0.00 0.00 9.53 -6.80 85 0 0 0
18SEP26 890.00 C 11.00 11.00 11.00 8.75 -6.42 85 3 7 0
18SEP26 895.00 C 9.20 9.20 9.20 8.03 -6.05 85 1 1 +1
18SEP26 900.00 C 13.00 13.00 6.68 7.36 -5.70 85 49 71 +40
18SEP26 905.00 C 0.00 0.00 0.00 6.95 -5.15 86 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 6.36 -4.84 86 0 9 0
18SEP26 915.00 C 0.00 0.00 0.00 5.81 -4.54 86 0 8 0
18SEP26 920.00 C 4.50 4.50 4.50 5.31 -4.25 86 10 14 -1
18SEP26 925.00 C 10.34 10.34 10.34 4.84 -3.98 86 1 15 -1
18SEP26 930.00 C 0.00 0.00 0.00 4.41 -3.89 86 0 17 0
18SEP26 935.00 C 0.00 0.00 0.00 4.01 -3.74 86 0 10 0
18SEP26 940.00 C 0.00 0.00 0.00 3.65 -3.55 86 0 200 0
18SEP26 945.00 C 0.00 0.00 0.00 3.31 -3.42 86 0 12 0
18SEP26 950.00 C 6.77 6.77 3.80 3.00 -3.00 86 4 26 +1
18SEP26 955.00 C 0.00 0.00 0.00 2.72 -2.95 86 0 5 0
18SEP26 960.00 C 6.01 6.01 6.01 2.47 -2.58 86 7 13 +7
18SEP26 965.00 C 5.64 5.64 5.64 2.23 -2.53 86 7 7 +4
18SEP26 970.00 C 5.26 5.26 4.30 2.02 -2.34 86 8 12 +1
18SEP26 975.00 C 0.00 0.00 0.00 1.82 -2.05 86 0 8 0
18SEP26 980.00 C 0.00 0.00 0.00 1.64 -1.89 86 0 13 0
18SEP26 985.00 C 0.00 0.00 0.00 1.48 -1.74 86 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 1.33 -1.70 86 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 1.20 -1.48 86 0 15 0
18SEP26 1,000.00 C 2.05 2.05 2.05 1.08 -1.36 86 1 18 0
18SEP26 1,005.00 C 0.00 0.00 0.00 0.97 -1.25 86 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 0.87 -1.15 86 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 0.78 -1.05 86 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 0.70 -0.96 86 0 1 0
18SEP26 1,025.00 C 0.00 0.00 0.00 0.62 -0.89 86 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 0.56 -0.80 86 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 0.50 -0.73 86 0 6 0
18SEP26 1,040.00 C 0.00 0.00 0.00 0.44 -0.68 86 0 6 0
18SEP26 1,045.00 C 0.00 0.00 0.00 0.40 -0.61 86 0 7 0
18SEP26 1,050.00 C 0.00 0.00 0.00 0.35 -0.56 86 0 30 0
18SEP26 1,055.00 C 0.00 0.00 0.00 0.31 -0.51 86 0 5 0
18SEP26 1,060.00 C 0.00 0.00 0.00 0.28 -0.46 86 0 5 0
18SEP26 1,065.00 C 0.00 0.00 0.00 0.25 -0.42 86 0 5 0
18SEP26 1,070.00 C 0.00 0.00 0.00 0.22 -0.38 86 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 0.20 -0.34 86 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 0.17 -0.32 86 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 0.15 -0.29 86 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 0.14 -0.25 86 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 0.12 -0.23 86 0 6 0
18SEP26 1,100.00 C 0.00 0.00 0.00 0.11 -0.21 86 2 28 0
18SEP26 1,105.00 C 0.00 0.00 0.00 0.09 -0.19 85 0 7 0
18SEP26 1,110.00 C 0.00 0.00 0.00 0.08 -0.17 86 0 1 0
18SEP26 1,115.00 C 0.00 0.00 0.00 0.07 -0.16 85 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 0.06 -0.14 85 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 0.05 -0.13 85 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 0.04 -0.12 84 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 0.03 -0.11 83 0 9 0
18SEP26 1,140.00 C 0.00 0.00 0.00 0.02 -0.11 81 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 0.01 -0.10 78 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 0.01 -0.09 79 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 0.01 -0.08 80 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 0.01 -0.06 81 0 8 0
18SEP26 1,170.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 16 0
18SEP26 1,175.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 72 0
29SEP26 520.00 C 0.00 0.00 0.00 274.33 - 85 0 0 -
29SEP26 530.00 C 0.00 0.00 0.00 264.53 - 85 0 0 -
29SEP26 540.00 C 0.00 0.00 0.00 254.78 - 85 0 0 -
29SEP26 550.00 C 0.00 0.00 0.00 245.09 - 85 0 0 -
29SEP26 560.00 C 0.00 0.00 0.00 235.48 - 85 0 0 -
29SEP26 570.00 C 0.00 0.00 0.00 225.94 - 85 0 0 -
29SEP26 580.00 C 0.00 0.00 0.00 214.85 - 71 0 0 -
29SEP26 590.00 C 0.00 0.00 0.00 205.35 - 73 0 0 -
29SEP26 600.00 C 0.00 0.00 0.00 196.01 - 74 0 0 -
29SEP26 610.00 C 0.00 0.00 0.00 185.52 -27.84 67 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 176.54 -27.61 70 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 168.17 -26.90 74 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 162.60 -23.53 85 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 149.70 -22.33 71 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 146.01 -22.73 85 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 138.03 -22.28 85 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 130.28 -21.80 85 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 122.77 -21.29 85 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 115.50 -20.75 85 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 108.49 -20.18 85 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 101.74 -19.59 85 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 95.25 -18.98 85 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 89.04 -18.35 85 0 0 0
29SEP26 750.00 C 76.93 76.93 76.93 83.09 -17.71 85 2 2 +2
29SEP26 760.00 C 63.82 70.00 63.82 75.10 -19.37 82 84 85 +84
29SEP26 770.00 C 68.87 68.87 55.00 69.86 -18.54 82 35 30 +30
29SEP26 780.00 C 60.00 60.00 60.00 64.89 -17.71 82 1 1 +1
29SEP26 790.00 C 56.34 56.34 54.75 60.18 -14.58 82 39 39 +39
29SEP26 800.00 C 55.50 56.00 45.14 55.73 -13.91 83 521 523 +520
29SEP26 810.00 C 65.00 65.00 65.00 51.52 -13.26 83 2 70 +2
29SEP26 820.00 C 42.80 42.80 42.80 47.56 -12.62 83 1 77 +1
29SEP26 830.00 C 54.65 54.65 54.65 43.85 -11.97 83 15 17 +15
29SEP26 840.00 C 0.00 0.00 0.00 40.36 -11.34 83 0 24 0
29SEP26 850.00 C 46.38 46.38 30.00 37.10 -10.71 83 27 23 -2
29SEP26 860.00 C 0.00 0.00 0.00 34.05 -10.11 84 0 1 0
29SEP26 870.00 C 29.00 29.00 29.00 31.21 -9.52 84 3 4 0
29SEP26 880.00 C 32.00 32.00 32.00 28.57 -8.95 84 4 4 +4
29SEP26 890.00 C 0.00 0.00 0.00 26.11 -8.41 84 0 0 0
29SEP26 900.00 C 28.50 28.50 23.00 23.84 -7.87 84 3 15 -2
29SEP26 910.00 C 0.00 0.00 0.00 21.74 -7.35 84 0 4 0
29SEP26 920.00 C 27.50 27.50 27.50 19.79 -6.87 84 2 38 +2
29SEP26 930.00 C 0.00 0.00 0.00 18.00 -6.40 84 0 5 0
29SEP26 940.00 C 15.00 15.00 15.00 16.35 -5.96 84 1 515 0
29SEP26 950.00 C 0.00 0.00 0.00 14.84 -5.53 84 0 10 0
29SEP26 960.00 C 0.00 0.00 0.00 13.66 -4.91 85 0 19 0
29SEP26 970.00 C 0.00 0.00 0.00 12.56 -4.36 85 0 23 0
29SEP26 980.00 C 0.00 0.00 0.00 11.60 -4.33 86 0 45 0
29SEP26 990.00 C 10.36 10.36 10.36 10.56 -3.97 86 14 58 -8
29SEP26 1,000.00 C 13.00 13.00 8.00 9.53 -3.96 86 20 40 +6
29SEP26 1,010.00 C 0.00 0.00 0.00 8.59 -3.65 86 0 56 0
29SEP26 1,020.00 C 8.10 8.10 8.10 7.73 -3.36 86 1 33 +1
29SEP26 1,030.00 C 0.00 0.00 0.00 6.96 -3.08 86 0 19 0
29SEP26 1,040.00 C 0.00 0.00 0.00 6.25 -2.83 86 0 34 0
29SEP26 1,050.00 C 13.00 13.00 13.00 5.61 -2.59 86 30 130 +8
29SEP26 1,060.00 C 0.00 0.00 0.00 5.04 -2.36 86 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 4.51 -2.16 86 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 4.04 -1.97 86 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 3.62 -1.79 86 0 10 0
29SEP26 1,100.00 C 4.60 5.30 4.60 3.23 -1.64 86 18 122 -5
29SEP26 1,110.00 C 4.50 4.50 4.50 2.89 -1.48 86 7 35 +7
29SEP26 1,120.00 C 0.00 0.00 0.00 2.58 -1.35 86 0 35 0
29SEP26 1,130.00 C 0.00 0.00 0.00 2.30 -1.22 86 0 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 2.05 -1.11 86 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 1.83 -1.00 86 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 1.62 -0.91 86 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 1.45 -0.82 86 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 1.28 -0.75 85 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 1.14 -0.67 86 0 1 0
29SEP26 1,200.00 C 2.80 2.80 2.80 1.01 -0.61 85 3 104 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.87 -0.57 85 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.77 -0.52 85 0 8 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.69 -0.46 85 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.61 -0.41 85 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.55 -0.36 85 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.48 -0.33 85 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.42 -0.30 85 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.37 -0.25 85 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.33 -0.22 85 0 29 0
29SEP26 1,300.00 C 2.20 2.20 2.20 0.29 -0.20 85 1 134 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.26 -0.17 85 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.23 -0.15 85 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.20 -0.14 85 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.18 -0.12 85 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.15 -0.12 85 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.14 -0.10 85 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.12 -0.09 85 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.11 -0.08 85 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.09 -0.07 85 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.08 -0.07 85 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.07 -0.06 85 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.06 -0.05 85 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.05 -0.05 84 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.04 -0.05 84 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.03 -0.05 83 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.02 -0.05 81 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 -0.05 78 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 -0.04 79 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
29SEP26 1,500.00 C 0.80 1.00 0.80 0.01 -0.02 81 3 113 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 88 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29OCT26 520.00 C 0.00 0.00 0.00 284.39 - 89 0 0 -
29OCT26 530.00 C 0.00 0.00 0.00 275.75 - 89 0 0 -
29OCT26 540.00 C 0.00 0.00 0.00 267.24 - 89 0 0 -
29OCT26 550.00 C 0.00 0.00 0.00 258.87 - 89 0 0 -
29OCT26 560.00 C 0.00 0.00 0.00 250.63 - 89 0 0 -
29OCT26 570.00 C 0.00 0.00 0.00 242.53 - 89 0 0 -
29OCT26 580.00 C 0.00 0.00 0.00 234.59 - 89 0 0 -
29OCT26 590.00 C 0.00 0.00 0.00 219.99 - 78 0 0 -
29OCT26 600.00 C 0.00 0.00 0.00 212.57 - 79 0 0 -
29OCT26 610.00 C 0.00 0.00 0.00 205.32 -26.70 80 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 198.22 -19.35 81 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 191.27 -18.95 82 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 184.49 -18.53 82 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 177.87 -18.12 83 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 171.42 -17.69 83 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 170.23 -12.15 89 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 159.00 -16.82 84 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 157.77 -11.66 89 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 147.24 -21.00 85 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 145.99 -15.99 89 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 140.35 -15.54 89 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 130.83 -19.14 86 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 125.69 -18.52 86 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 120.70 -17.93 86 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 115.87 -13.34 86 0 0 0
29OCT26 770.00 C 93.50 93.50 93.50 111.20 -12.91 86 1 1 +1
29OCT26 780.00 C 92.23 94.08 92.23 106.68 -12.49 87 7 7 +7
29OCT26 790.00 C 91.00 92.61 91.00 102.31 -12.07 87 10 10 +10
29OCT26 800.00 C 89.00 92.50 85.47 98.09 -11.66 87 22 22 +19
29OCT26 810.00 C 99.99 100.00 81.53 94.01 -11.26 87 29 59 +29
29OCT26 820.00 C 0.00 0.00 0.00 90.08 -10.86 87 0 16 0
29OCT26 830.00 C 0.00 0.00 0.00 86.28 -10.48 87 0 0 0
29OCT26 840.00 C 73.15 73.15 72.36 82.62 -10.10 87 31 31 +31
29OCT26 850.00 C 69.76 69.76 69.00 79.10 -9.72 87 73 73 +73
29OCT26 860.00 C 65.41 66.10 64.94 75.70 -9.36 87 76 85 +76
29OCT26 870.00 C 61.35 63.03 61.35 72.44 -8.99 88 63 63 +63
29OCT26 880.00 C 58.48 60.88 58.48 69.29 -8.65 88 91 91 +91
29OCT26 890.00 C 55.76 58.27 55.76 66.27 -8.31 88 140 209 +140
29OCT26 900.00 C 54.18 55.08 53.00 63.36 -7.98 88 176 175 +173
29OCT26 910.00 C 0.00 0.00 0.00 60.57 -7.65 88 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 57.88 -7.35 88 0 42 0
29OCT26 930.00 C 49.49 49.49 48.50 55.31 -7.04 88 14 112 +4
29OCT26 940.00 C 49.57 49.57 40.00 52.83 -6.75 88 4 25 +4
29OCT26 950.00 C 47.26 47.26 47.26 50.46 -6.46 88 1 1 +1
29OCT26 960.00 C 0.00 0.00 0.00 48.18 -6.19 88 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 46.00 -5.92 88 0 15 0
29OCT26 980.00 C 40.00 40.00 40.00 43.91 -5.66 88 1 7 +1
29OCT26 990.00 C 35.94 38.27 35.94 41.91 -5.41 88 29 29 +29
29OCT26 1,000.00 C 32.47 38.00 32.47 39.99 -5.17 88 8 21 +1
29OCT26 1,010.00 C 0.00 0.00 0.00 38.15 -4.94 88 0 38 0
29OCT26 1,020.00 C 0.00 0.00 0.00 36.45 -4.66 88 0 40 0
29OCT26 1,030.00 C 28.50 31.84 28.50 34.70 -4.51 88 18 82 +15
29OCT26 1,040.00 C 29.45 29.45 29.45 33.66 -3.73 89 1 93 0
29OCT26 1,050.00 C 32.00 32.00 27.44 31.55 -4.10 88 17 22 -10
29OCT26 1,060.00 C 0.00 0.00 0.00 31.13 -2.85 90 0 39 0
29OCT26 1,070.00 C 26.99 26.99 26.99 28.67 -3.72 88 14 56 +14
29OCT26 1,080.00 C 0.00 0.00 0.00 28.66 -2.21 90 0 76 0
29OCT26 1,090.00 C 0.00 0.00 0.00 27.65 -1.76 90 0 48 0
29OCT26 1,100.00 C 0.00 0.00 0.00 26.34 -1.68 90 0 200 0
29OCT26 1,110.00 C 0.00 0.00 0.00 25.10 -1.59 90 0 31 0
29OCT26 1,120.00 C 0.00 0.00 0.00 23.91 -1.51 90 0 44 0
29OCT26 1,130.00 C 20.73 20.73 20.73 22.77 -1.44 90 1 36 0
29OCT26 1,140.00 C 0.00 0.00 0.00 21.69 -1.63 90 0 40 0
29OCT26 1,150.00 C 18.50 18.50 18.50 20.65 -1.75 90 1 22 +1
29OCT26 1,160.00 C 0.00 0.00 0.00 19.67 -1.94 90 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 18.72 -1.59 90 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 17.83 -1.73 90 0 23 0
29OCT26 1,190.00 C 16.65 16.65 16.65 16.97 -1.84 90 11 11 +11
29OCT26 1,200.00 C 15.47 18.41 15.47 16.15 -1.96 90 12 39 +10
29OCT26 1,210.00 C 0.00 0.00 0.00 15.37 -1.95 90 0 16 0
29OCT26 1,220.00 C 14.00 14.00 14.00 14.63 -1.84 90 11 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 13.92 -1.75 90 0 0 0
29OCT26 1,240.00 C 13.05 13.05 13.05 13.25 -1.65 90 11 12 +10
29OCT26 1,250.00 C 15.00 15.00 12.61 12.61 -1.57 90 12 14 +11
29OCT26 1,260.00 C 12.97 12.97 12.97 12.00 -1.48 90 11 12 -4
29OCT26 1,270.00 C 0.00 0.00 0.00 11.41 -1.41 90 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 10.86 -1.33 90 0 0 0
29OCT26 1,290.00 C 11.39 11.39 11.39 10.33 -1.26 90 15 24 +14
29OCT26 1,300.00 C 11.63 11.63 11.63 9.83 -1.19 90 11 3,914 +1
29OCT26 1,310.00 C 0.00 0.00 0.00 9.35 -1.13 90 0 0 0
29OCT26 1,320.00 C 13.00 13.00 10.37 8.89 -1.07 90 16 17 +16
29OCT26 1,330.00 C 0.00 0.00 0.00 8.46 -1.01 90 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 8.04 -0.96 90 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 7.65 -0.90 90 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 7.27 -0.86 90 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 6.92 -0.80 90 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 6.58 -0.76 90 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 6.26 -0.71 90 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 5.95 -0.68 90 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 5.66 -0.64 90 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 5.38 -0.60 90 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 5.12 -0.57 90 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 4.86 -0.54 90 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 4.62 -0.51 90 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 4.40 -0.33 90 0 2 0
29OCT26 1,470.00 C 0.00 0.00 0.00 4.06 -0.57 89 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 3.86 -0.54 89 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 3.67 -0.39 89 0 0 0
29OCT26 1,500.00 C 7.62 7.62 7.62 3.49 -0.37 89 1 23 -1
29OCT26 1,510.00 C 0.00 0.00 0.00 3.32 -0.34 89 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 3.15 -0.33 89 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 3.00 -0.30 89 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 2.85 -0.29 89 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 2.71 -0.27 89 0 30 0
29OCT26 1,560.00 C 0.00 0.00 0.00 2.58 -0.25 89 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 2.45 -0.24 89 0 1 0
29OCT26 1,580.00 C 0.00 0.00 0.00 2.33 -0.23 89 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 2.22 -0.21 90 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 2.11 -0.20 90 0 1 0
29OCT26 1,610.00 C 4.74 4.74 4.74 2.00 -0.19 89 15 15 +15
29OCT26 1,620.00 C 4.66 4.66 4.66 1.90 -0.18 89 15 15 +15
29OCT26 1,630.00 C 0.00 0.00 0.00 1.81 -0.17 89 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 1.72 -0.16 89 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 1.64 -0.14 89 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 1.56 -0.13 90 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 1.48 -0.13 89 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 1.41 -0.12 89 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 1.34 -0.11 89 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 1.27 -0.11 89 0 20 0
29OCT26 1,710.00 C 3.50 3.50 3.50 1.21 -0.10 89 5 5 +4
29OCT26 1,720.00 C 0.00 0.00 0.00 1.15 -0.09 89 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 1.10 -0.08 90 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 1.04 -0.08 89 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.99 -0.08 89 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.94 -0.07 89 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.90 -0.06 90 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.85 -0.06 89 0 13 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.81 -0.06 89 0 15 0
29OCT26 1,800.00 C 2.70 3.48 2.70 0.77 -0.06 89 6 84 -1
27NOV26 520.00 C 0.00 0.00 0.00 296.24 - 89 0 0 -
27NOV26 530.00 C 0.00 0.00 0.00 280.64 - 77 0 0 -
27NOV26 540.00 C 0.00 0.00 0.00 280.63 - 89 0 0 -
27NOV26 550.00 C 0.00 0.00 0.00 264.84 - 78 0 0 -
27NOV26 560.00 C 0.00 0.00 0.00 257.60 - 79 0 0 -
27NOV26 570.00 C 0.00 0.00 0.00 251.07 - 80 0 0 -
27NOV26 580.00 C 0.00 0.00 0.00 251.06 - 89 0 0 -
27NOV26 590.00 C 0.00 0.00 0.00 237.12 - 81 0 0 -
27NOV26 600.00 C 0.00 0.00 0.00 237.11 - 89 0 0 -
27NOV26 610.00 C 0.00 0.00 0.00 223.44 -28.05 82 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 217.02 -27.57 82 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 210.75 -27.08 83 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 204.61 -26.60 83 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 198.60 -26.12 84 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 192.74 -25.64 84 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 187.01 -19.10 84 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 181.42 -24.68 84 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 175.97 -18.19 85 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 170.64 -17.90 85 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 165.46 -17.59 85 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 160.40 -17.29 85 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 155.47 -16.99 85 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 150.67 -16.69 86 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 146.00 -16.38 86 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 141.45 -16.08 86 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 137.02 -15.78 86 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 132.72 -20.05 86 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 128.53 -15.17 86 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 124.46 -14.87 86 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 120.51 -14.57 86 0 8 0
27NOV26 820.00 C 0.00 0.00 0.00 116.66 -14.28 86 0 3 0
27NOV26 830.00 C 93.97 93.97 93.97 112.93 -13.98 87 15 19 0
27NOV26 840.00 C 96.77 96.77 90.59 109.31 -13.68 87 45 45 +45
27NOV26 850.00 C 111.54 111.54 93.58 105.78 -13.41 87 49 45 +42
27NOV26 860.00 C 98.51 98.51 98.51 102.37 -13.11 87 15 25 +15
27NOV26 870.00 C 83.78 83.78 83.07 99.05 -12.83 87 66 97 +65
27NOV26 880.00 C 81.74 81.74 80.29 95.83 -12.55 87 69 69 +69
27NOV26 890.00 C 79.03 79.03 79.03 92.71 -12.28 87 30 30 +30
27NOV26 900.00 C 80.15 80.76 75.34 89.69 -12.00 87 180 180 +180
27NOV26 910.00 C 0.00 0.00 0.00 86.75 -11.73 87 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 83.91 -11.46 87 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 81.15 -11.20 87 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 78.47 -13.71 87 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 75.88 -13.37 87 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 73.37 -13.03 87 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 70.94 -12.70 87 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 68.59 -12.37 87 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 68.36 -10.00 89 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 64.10 -11.75 88 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 61.97 -11.43 88 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 59.90 -11.14 88 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 57.89 -10.85 88 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 55.96 -10.56 88 0 65 0
27NOV26 1,050.00 C 0.00 0.00 0.00 54.08 -10.29 88 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 52.27 -10.01 88 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 50.51 -9.75 88 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 48.82 -9.48 88 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 48.63 -7.77 89 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 45.59 -8.98 88 0 159 0
27NOV26 1,110.00 C 0.00 0.00 0.00 45.41 -7.38 89 0 106 0
27NOV26 1,120.00 C 39.69 39.69 39.69 42.57 -8.50 88 15 215 +15
27NOV26 1,130.00 C 49.40 49.40 49.40 42.56 -6.84 89 1 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 40.97 -6.82 89 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 39.59 -6.63 89 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 38.25 -6.46 89 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 36.96 -6.29 89 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 35.71 -6.12 89 0 22 0
27NOV26 1,190.00 C 32.65 32.65 32.64 33.46 -7.00 88 16 23 +16
27NOV26 1,200.00 C 0.00 0.00 0.00 33.33 -5.80 89 3,700 3,701 +3,700
27NOV26 1,210.00 C 0.00 0.00 0.00 32.20 -5.65 89 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 31.11 -5.50 89 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 30.06 -5.35 89 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 29.04 -5.20 89 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 28.06 -5.06 89 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 27.11 -4.92 89 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 26.19 -4.79 89 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 25.30 -4.66 89 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 24.45 -4.53 89 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 23.62 -4.40 89 3,700 3,700 +3,700
27NOV26 1,310.00 C 0.00 0.00 0.00 22.82 -4.28 89 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 22.05 -4.16 89 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 21.30 -4.05 89 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 20.58 -3.94 89 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 19.89 -3.82 89 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 19.21 -3.72 89 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 18.56 -3.62 89 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 17.94 -3.51 89 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 17.33 -3.42 89 0 0 0
27NOV26 1,400.00 C 20.00 20.50 20.00 16.75 -3.32 89 6 6 +6
27NOV26 1,410.00 C 0.00 0.00 0.00 16.18 -3.23 89 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 15.64 -3.13 89 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 15.11 -3.05 89 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 14.60 -2.96 89 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 14.11 -2.88 89 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 13.63 -2.80 89 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 13.17 -2.72 89 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 12.73 -2.64 89 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 12.30 -2.57 89 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 11.89 -2.49 89 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 11.49 -2.42 89 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 11.11 -2.35 89 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 10.73 -2.29 89 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 10.38 -2.22 89 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 10.03 -2.16 89 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 9.69 -2.10 89 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 9.37 -2.04 89 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 9.06 -1.97 89 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 8.75 -1.93 89 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 8.46 -1.87 89 0 6,070 0
27NOV26 1,610.00 C 0.00 0.00 0.00 8.18 -1.81 89 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 7.91 -1.76 89 0 0 0
27NOV26 1,630.00 C 10.71 10.71 10.71 7.65 -1.71 89 1 1 +1
27NOV26 1,640.00 C 0.00 0.00 0.00 7.39 -1.66 89 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 7.15 -1.61 89 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 6.91 -1.57 89 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 6.68 -1.52 89 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 6.46 -1.48 89 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 6.25 -1.43 89 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 6.04 -1.40 89 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 5.84 -1.36 89 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 5.65 -1.31 89 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 5.46 -1.28 89 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 5.28 -1.24 89 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 5.11 -1.20 89 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 4.94 -1.17 89 0 0 0
27NOV26 1,770.00 C 9.83 9.83 9.83 4.78 -1.14 89 15 15 +15
27NOV26 1,780.00 C 9.63 9.63 9.63 4.62 -1.11 89 15 15 +15
27NOV26 1,790.00 C 0.00 0.00 0.00 4.47 -1.07 89 0 17 0
27NOV26 1,800.00 C 9.69 9.69 9.38 4.32 -1.05 89 30 62 +30
30DEC26 520.00 C 0.00 0.00 0.00 309.71 - 89 0 0 -
30DEC26 530.00 C 0.00 0.00 0.00 302.47 - 89 0 0 -
30DEC26 540.00 C 0.00 0.00 0.00 295.35 - 89 0 0 -
30DEC26 550.00 C 0.00 0.00 0.00 288.36 - 89 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 281.50 - 89 0 0 -
30DEC26 570.00 C 0.00 0.00 0.00 274.77 - 89 0 0 -
30DEC26 580.00 C 0.00 0.00 0.00 268.17 - 89 0 0 -
30DEC26 590.00 C 0.00 0.00 0.00 261.69 - 89 0 0 -
30DEC26 600.00 C 0.00 0.00 0.00 249.13 - 84 0 0 -
30DEC26 610.00 C 0.00 0.00 0.00 249.12 -21.29 89 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 235.73 -28.36 83 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 229.94 -27.94 83 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 224.27 -27.53 84 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 218.72 -27.11 84 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 213.29 -26.70 84 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 207.97 -26.30 84 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 202.77 -25.89 84 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 197.69 -25.48 85 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 192.71 -25.09 85 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 187.86 -18.30 85 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 183.11 -18.06 85 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 178.47 -17.82 85 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 173.93 -17.58 85 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 169.50 -17.34 85 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 165.18 -17.09 86 0 0 0
30DEC26 770.00 C 137.31 137.31 137.31 160.96 -16.84 86 15 15 +15
30DEC26 780.00 C 0.00 0.00 0.00 156.84 -16.60 86 0 0 0
30DEC26 790.00 C 137.01 137.56 135.54 152.81 -16.36 86 101 82 +82
30DEC26 800.00 C 0.00 0.00 0.00 148.89 -16.11 86 0 0 0
30DEC26 810.00 C 135.02 135.02 135.02 145.05 -15.88 86 15 29 +15
30DEC26 820.00 C 0.00 0.00 0.00 141.32 -15.63 86 0 0 0
30DEC26 830.00 C 112.87 112.87 112.87 137.67 -15.40 86 15 15 +15
30DEC26 840.00 C 0.00 0.00 0.00 134.11 -15.16 86 0 0 0
30DEC26 850.00 C 116.00 116.00 113.00 130.64 -14.93 86 17 16 +15
30DEC26 860.00 C 0.00 0.00 0.00 127.26 -14.69 86 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 123.96 -14.45 86 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 120.74 -14.23 87 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 117.61 -13.99 87 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 114.55 -13.77 87 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 111.57 -13.54 87 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 108.67 -13.31 87 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 105.84 -13.09 87 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 103.08 -12.87 87 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 100.40 -12.65 87 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 97.78 -12.44 87 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 95.23 -12.22 87 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 92.74 -12.02 87 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 90.32 -11.81 87 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 87.97 -11.60 87 0 4 0
30DEC26 1,010.00 C 86.32 86.32 86.32 85.67 -11.40 87 5 0 -5
30DEC26 1,020.00 C 0.00 0.00 0.00 83.44 -11.19 87 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 81.26 -11.00 87 0 30 0
30DEC26 1,040.00 C 0.00 0.00 0.00 79.14 -10.80 87 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 77.07 -10.61 87 0 50 0
30DEC26 1,060.00 C 0.00 0.00 0.00 75.06 -10.42 87 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 73.10 -10.23 87 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 71.20 -10.04 87 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 69.34 -9.86 87 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 67.53 -9.68 87 0 201 0
30DEC26 1,110.00 C 0.00 0.00 0.00 65.77 -9.51 87 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 64.06 -9.33 87 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 62.39 -9.16 87 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 60.77 -8.98 87 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 59.19 -8.82 88 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 57.65 -10.35 88 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 56.15 -10.49 88 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 54.69 -8.34 88 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 53.27 -9.75 88 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 51.89 -9.88 88 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 50.55 -9.67 88 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 49.24 -9.48 88 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 47.96 -9.29 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 46.86 -8.97 88 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 45.52 -8.91 88 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 44.43 -8.65 88 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 43.74 -8.02 88 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 43.09 -7.38 88 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 42.25 -6.97 89 0 0 0
30DEC26 1,300.00 C 43.00 43.00 43.00 41.40 -6.59 89 1 0 -1
30DEC26 1,310.00 C 0.00 0.00 0.00 40.48 -6.32 89 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 39.76 -5.88 89 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 39.07 -5.44 89 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 38.22 -5.19 90 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 37.24 -5.10 90 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 36.29 -5.00 90 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 34.33 -5.94 89 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 33.46 -5.82 89 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 32.60 -5.71 89 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 31.77 -4.48 89 0 24 0
30DEC26 1,410.00 C 0.00 0.00 0.00 31.76 -4.48 89 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 31.08 -4.48 89 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 29.41 -5.27 89 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 28.66 -5.17 89 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 28.65 -4.35 89 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 28.05 -4.15 89 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 26.54 -4.87 89 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 25.87 -4.77 89 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 25.22 -4.68 89 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 24.58 -4.59 89 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 23.96 -4.50 89 0 0 0
30DEC26 1,520.00 C 22.42 22.42 22.42 23.36 -4.41 89 1 1 +1
30DEC26 1,530.00 C 0.00 0.00 0.00 22.77 -4.32 89 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 22.20 -4.24 89 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 21.65 -4.15 89 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 21.11 -4.06 89 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 20.58 -3.98 89 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 20.06 -3.91 89 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 19.56 -3.83 89 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 19.08 -3.75 89 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 18.60 -3.68 89 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 18.14 -3.61 89 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 17.69 -3.54 89 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 17.25 -3.47 89 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 16.83 -3.39 89 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 16.41 -3.33 89 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 16.01 -3.26 89 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 15.61 -3.20 89 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 15.23 -3.13 89 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 14.85 -3.07 89 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 14.49 -3.01 89 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 14.14 -2.94 89 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 13.79 -2.89 89 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 13.45 -2.83 89 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 13.12 -2.78 89 0 1 0
30DEC26 1,760.00 C 18.20 18.20 18.20 12.80 -2.72 89 15 15 +15
30DEC26 1,770.00 C 18.43 18.43 18.43 12.49 -2.67 89 15 15 +15
30DEC26 1,780.00 C 0.00 0.00 0.00 12.19 -2.61 89 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 11.89 -2.56 89 0 15 0
30DEC26 1,800.00 C 18.27 18.27 18.27 11.61 -2.51 89 15 28 +15
30MAR27 520.00 C 0.00 0.00 0.00 343.37 - 89 0 0 -
30MAR27 530.00 C 0.00 0.00 0.00 337.22 - 89 0 0 -
30MAR27 540.00 C 0.00 0.00 0.00 331.17 - 89 0 0 -
30MAR27 550.00 C 0.00 0.00 0.00 325.23 - 89 0 0 -
30MAR27 560.00 C 0.00 0.00 0.00 319.40 - 89 0 0 -
30MAR27 570.00 C 0.00 0.00 0.00 313.66 - 89 0 0 -
30MAR27 580.00 C 0.00 0.00 0.00 308.03 - 89 0 0 -
30MAR27 590.00 C 0.00 0.00 0.00 302.51 - 89 0 0 -
30MAR27 600.00 C 0.00 0.00 0.00 291.76 - 86 0 0 -
30MAR27 610.00 C 0.00 0.00 0.00 291.75 -18.03 89 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 286.52 -17.79 89 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 272.94 -26.00 84 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 268.04 -25.62 84 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 266.54 -21.94 86 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 266.53 -16.86 89 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 253.90 -24.49 85 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 249.37 -24.11 85 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 247.99 -20.67 86 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 247.98 -15.94 89 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 239.23 -20.05 87 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 239.22 -15.49 89 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 227.91 -22.32 85 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 223.86 -21.98 85 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 219.88 -14.39 85 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 215.98 -17.15 86 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 212.15 -20.97 86 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 208.40 -13.77 86 0 0 0
30MAR27 790.00 C 183.78 183.78 183.78 204.71 -13.57 86 15 15 +15
30MAR27 800.00 C 0.00 0.00 0.00 201.10 -13.37 86 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 197.55 -13.18 86 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 197.54 -9.51 88 0 0 0
30MAR27 830.00 C 174.35 174.35 174.35 190.66 -12.78 86 15 15 +15
30MAR27 840.00 C 0.00 0.00 0.00 187.32 -12.59 86 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 184.03 -12.40 86 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 180.81 -12.21 86 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 177.65 -12.03 86 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 174.55 -11.84 86 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 171.51 -11.66 86 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 168.53 -11.48 86 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 165.60 -11.31 86 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 162.73 -11.13 86 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 159.91 -10.96 87 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 157.15 -10.79 87 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 154.44 -10.62 87 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 151.78 -10.46 87 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 149.17 -10.30 87 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 146.61 -10.14 87 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 144.10 -9.98 87 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 141.63 -9.83 87 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 139.22 -9.67 87 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 136.84 -9.52 87 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 134.52 -9.37 87 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 132.23 -9.23 87 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 129.99 -9.08 87 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 127.80 -8.93 87 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 125.64 -8.79 87 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 123.52 -8.66 87 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 121.44 -8.52 87 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 119.41 -8.38 87 0 0 0
30MAR27 1,110.00 C 108.00 108.00 108.00 117.41 -8.25 87 1 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 115.44 -8.12 87 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 113.52 -7.99 87 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 111.63 -7.86 87 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 109.77 -7.74 87 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 107.95 -7.62 87 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 106.16 -7.50 87 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 104.41 -7.37 87 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 102.69 -7.25 87 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 101.00 -7.14 87 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 99.34 -7.03 87 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 97.71 -6.92 87 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 96.11 -6.81 87 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 94.54 -6.70 87 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 93.00 -6.59 87 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 91.49 -6.48 87 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 90.00 -6.39 87 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 88.54 -6.29 87 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 87.11 -6.19 87 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 85.71 -6.08 87 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 84.33 -5.99 87 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 82.97 -5.89 87 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 81.64 -5.80 87 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 80.34 -5.70 87 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 79.05 -5.62 87 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 79.04 -5.62 88 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 76.56 -7.97 88 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 76.55 -4.14 88 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 74.15 -5.26 88 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 72.98 -5.18 88 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 71.82 -5.10 88 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 70.69 -5.02 88 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 69.58 -4.94 88 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 68.49 -4.86 88 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 67.42 -5.92 88 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 66.37 -6.90 88 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 65.33 -4.83 88 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 64.32 -4.93 88 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 64.31 -4.93 88 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 62.34 -4.41 88 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 62.33 -4.41 88 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 62.30 -4.41 89 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 59.50 -5.42 88 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 59.04 -5.63 88 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 59.03 -4.64 88 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 58.56 -4.14 89 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 57.66 -4.04 89 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 56.78 -4.01 89 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 54.24 -5.93 88 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 54.23 -4.72 88 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 54.22 -3.84 89 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 53.42 -3.76 89 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 52.61 -3.70 89 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 51.82 -3.64 89 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 51.04 -3.59 89 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 49.70 -4.92 88 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 49.52 -3.48 89 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 48.78 -3.42 89 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 48.05 -3.37 89 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 47.34 -4.07 89 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 46.80 -3.10 89 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 46.24 -2.92 89 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 45.27 -3.16 89 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 44.60 -3.11 89 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 44.59 -2.42 89 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 43.29 -3.02 89 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 42.66 -2.97 89 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 42.03 -2.93 89 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 41.42 -2.88 89 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 40.82 -2.83 89 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 372.15 - 88 0 0 -
29JUN27 530.00 C 0.00 0.00 0.00 366.68 - 88 0 0 -
29JUN27 540.00 C 0.00 0.00 0.00 361.30 - 88 0 0 -
29JUN27 550.00 C 0.00 0.00 0.00 356.01 - 88 0 0 -
29JUN27 560.00 C 0.00 0.00 0.00 350.81 - 88 0 0 -
29JUN27 570.00 C 0.00 0.00 0.00 345.69 - 88 0 0 -
29JUN27 580.00 C 0.00 0.00 0.00 340.67 - 88 0 0 -
29JUN27 590.00 C 0.00 0.00 0.00 335.72 - 88 0 0 -
29JUN27 600.00 C 0.00 0.00 0.00 330.86 - 88 0 0 -
29JUN27 610.00 C 0.00 0.00 0.00 326.08 -16.42 88 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 321.38 -16.20 88 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 316.76 -15.98 88 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 312.22 -15.75 88 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 307.76 -15.53 88 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 303.37 -15.32 88 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 299.05 -15.11 88 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 294.80 -14.90 88 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 290.63 -14.69 88 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 286.53 -14.47 88 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 282.49 -14.27 88 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 278.52 -14.07 88 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 274.62 -13.87 88 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 270.78 -13.67 88 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 267.01 -13.47 88 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 263.30 -13.28 88 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 259.65 -13.09 88 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 256.06 -12.90 88 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 252.53 -12.71 88 0 0 0
29JUN27 800.00 C 203.09 203.09 203.09 249.05 -12.54 88 15 15 +15
29JUN27 810.00 C 200.09 201.29 200.09 245.64 -12.35 88 30 30 +30
29JUN27 820.00 C 197.14 198.32 197.14 235.01 -19.44 86 30 30 +30
29JUN27 830.00 C 194.26 194.26 194.26 231.81 -19.16 86 15 30 +15
29JUN27 840.00 C 191.43 192.54 191.43 228.65 -11.46 86 30 45 +30
29JUN27 850.00 C 0.00 0.00 0.00 225.55 -11.29 86 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 222.50 -11.13 86 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 222.49 -7.97 87 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 222.48 -4.87 88 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 220.25 -7.09 88 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 217.30 -10.03 88 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 214.41 -10.64 88 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 211.55 -10.49 88 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 208.75 -10.33 88 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 205.99 -10.17 88 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 203.27 -10.02 88 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 200.59 -9.88 88 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 197.96 -9.73 88 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 195.37 -9.58 88 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 192.82 -9.44 88 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 190.31 -9.30 88 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 187.84 -9.16 88 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 185.41 -9.02 88 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 183.02 -8.88 88 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 180.66 -8.75 88 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 178.34 -8.62 88 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 176.06 -8.49 88 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 173.81 -8.36 88 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 171.60 -8.23 88 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 169.42 -8.11 88 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 167.28 -7.98 88 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 160.21 -7.63 87 0 500 0
29JUN27 1,120.00 C 0.00 0.00 0.00 158.19 -7.52 87 0 500 0
29JUN27 1,130.00 C 0.00 0.00 0.00 156.21 -9.49 87 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 156.20 -9.49 87 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 156.19 -8.24 88 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 155.08 -7.29 88 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 153.15 -7.18 88 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 151.25 -7.07 88 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 149.38 -6.96 88 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 147.54 -6.86 88 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 145.73 -6.75 88 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 143.94 -6.65 88 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 142.18 -6.55 88 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 140.45 -6.45 88 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 138.74 -6.35 88 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 137.06 -6.25 88 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 135.40 -6.16 88 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 133.77 -6.06 88 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 132.16 -5.97 88 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 130.57 -5.88 88 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 129.01 -5.79 88 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 127.47 -5.70 88 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 125.95 -5.61 88 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 124.45 -5.53 88 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 122.98 -5.44 88 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 121.53 -5.35 88 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 120.09 -5.28 88 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 118.68 -5.20 88 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 117.29 -5.12 88 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 115.92 -5.04 88 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 114.57 -4.96 88 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 113.23 -4.89 88 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 111.92 -4.81 88 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 110.62 -4.74 88 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 109.34 -4.67 88 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 108.08 -4.60 88 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 106.84 -4.52 88 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 105.62 -4.45 88 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 104.41 -4.38 88 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 103.22 -4.31 88 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 102.04 -4.25 88 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 100.89 -4.18 88 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 99.74 -4.12 88 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 98.62 -4.05 88 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 97.51 -3.99 88 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 96.41 -3.93 88 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 95.33 -3.87 88 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 94.26 -3.81 88 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 93.21 -3.75 88 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 92.17 -3.70 88 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 91.15 -3.64 88 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 90.14 -3.58 88 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 89.14 -3.53 88 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 88.16 -3.47 88 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 87.19 -3.42 88 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 86.24 -3.36 88 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 85.29 -3.31 88 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 84.36 -3.26 88 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 83.44 -3.21 88 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 82.53 -3.17 88 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 81.64 -3.11 88 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 80.76 -3.06 88 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 79.88 -3.02 88 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 79.02 -2.97 88 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 78.18 -2.92 88 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 77.34 -2.88 88 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 76.51 -2.83 88 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 75.69 -2.79 88 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 74.89 -2.74 88 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 74.09 -2.71 88 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 395.42 - 87 0 0 -
29SEP27 530.00 C 0.00 0.00 0.00 390.41 - 87 0 0 -
29SEP27 540.00 C 0.00 0.00 0.00 385.48 - 87 0 0 -
29SEP27 550.00 C 0.00 0.00 0.00 380.63 - 87 0 0 -
29SEP27 560.00 C 0.00 0.00 0.00 375.85 - 87 0 0 -
29SEP27 570.00 C 0.00 0.00 0.00 371.16 - 87 0 0 -
29SEP27 580.00 C 0.00 0.00 0.00 366.54 - 87 0 0 -
29SEP27 590.00 C 0.00 0.00 0.00 361.99 - 87 0 0 -
29SEP27 600.00 C 0.00 0.00 0.00 357.51 - 87 0 0 -
29SEP27 610.00 C 0.00 0.00 0.00 353.11 -16.98 87 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 348.77 -16.80 87 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 344.51 -16.60 87 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 340.31 -16.42 87 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 336.18 -16.23 87 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 332.11 -16.05 87 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 328.11 -15.87 87 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 324.17 -15.69 87 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 310.68 -25.12 84 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 309.02 -22.79 85 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 309.01 -14.99 86 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 309.00 -14.99 87 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 296.20 -14.37 84 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 292.72 -14.21 84 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 289.29 -14.05 84 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 285.91 -13.89 84 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 282.58 -13.73 84 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 279.31 -13.57 84 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 276.08 -13.42 84 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 272.91 -13.26 84 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 269.78 -13.10 85 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 266.69 -12.96 85 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 263.65 -12.81 85 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 260.66 -12.66 85 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 257.71 -12.52 85 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 254.81 -12.37 85 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 254.80 -9.38 86 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 254.79 -6.43 87 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 253.97 -7.24 87 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 251.14 -10.06 87 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 248.36 -12.04 87 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 245.62 -11.90 87 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 242.92 -11.76 87 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 240.25 -11.63 87 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 237.63 -11.49 87 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 235.04 -11.36 87 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 232.49 -11.22 87 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 229.97 -11.10 87 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 227.49 -10.97 87 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 225.04 -10.85 87 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 222.63 -10.72 87 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 220.26 -10.59 87 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 217.91 -10.48 87 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 215.60 -10.35 87 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 213.32 -10.24 87 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 211.07 -10.12 87 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 208.85 -10.01 87 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 206.67 -9.88 87 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 204.51 -9.77 87 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 202.38 -9.66 87 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 200.28 -9.55 87 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 198.21 -9.44 87 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 196.17 -9.33 87 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 194.15 -9.23 87 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 192.16 -9.13 87 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 190.20 -9.02 87 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 188.27 -8.91 87 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 186.35 -8.82 87 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 184.47 -8.71 87 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 182.61 -8.61 87 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 180.77 -8.52 87 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 178.96 -8.42 87 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 177.17 -8.33 87 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 175.41 -8.23 87 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 173.66 -8.14 87 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 171.95 -8.04 87 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 170.25 -7.95 87 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 168.57 -7.87 87 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 166.92 -7.77 87 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 165.28 -7.69 87 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 163.67 -7.60 87 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 162.08 -7.51 87 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 160.51 -7.43 87 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 158.95 -7.35 87 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 157.42 -7.27 87 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 155.91 -7.18 87 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 154.41 -7.11 87 0 0 0
TOTAL CALL 11,204 47,791 +10,299
11SEP26 720.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 725.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 730.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 735.00 P 0.46 0.46 0.46 0.00 - 0 15 15 -
11SEP26 740.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 745.00 P 2.18 2.18 0.19 0.00 - 0 46 30 -
11SEP26 750.00 P 1.00 1.29 0.10 0.00 - 0 122 117 -
11SEP26 755.00 P 1.01 1.80 1.01 0.00 - 0 18 18 -
11SEP26 760.00 P 0.75 2.80 0.75 0.00 - 0 65 32 -
11SEP26 765.00 P 2.45 2.45 0.35 0.00 - 0 33 33 -
11SEP26 770.00 P 1.80 4.20 1.80 0.00 - 0 10 6 -
11SEP26 775.00 P 5.00 6.01 1.35 0.00 - 0 108 56 -
11SEP26 780.00 P 5.00 6.04 1.19 0.00 - 0 18 7 -
11SEP26 785.00 P 2.63 15.00 2.63 0.00 - 0 54 35 -
11SEP26 790.00 P 4.36 12.05 0.61 0.00 - 0 48 37 -
11SEP26 795.00 P 10.52 11.12 4.34 2.00 - 0 22 0 -
11SEP26 800.00 P 9.59 13.00 7.00 7.00 - 0 14 0 -
11SEP26 805.00 P 9.00 21.59 6.00 12.00 - 0 16 0 -
11SEP26 810.00 P 10.95 16.00 10.95 17.00 - 0 2 0 -
11SEP26 815.00 P 30.00 34.00 5.00 22.00 +5.15 0 81 0 -96
11SEP26 820.00 P 26.00 26.00 26.00 27.00 +7.65 0 1 0 -30
11SEP26 825.00 P 44.00 44.00 44.00 32.00 +9.81 0 1 0 -75
11SEP26 830.00 P 14.75 14.75 14.75 37.00 +11.84 0 1 0 -13
11SEP26 835.00 P 0.00 0.00 0.00 42.00 +13.60 0 0 0 -6
11SEP26 840.00 P 55.66 55.66 50.52 47.00 +15.19 0 33 0 -16
11SEP26 845.00 P 60.66 60.66 54.87 52.00 +16.58 0 50 0 -2
11SEP26 850.00 P 74.07 74.07 59.87 57.00 +17.77 0 56 0 -13
11SEP26 855.00 P 70.66 70.66 64.87 62.00 +18.82 0 59 0 -2
11SEP26 860.00 P 81.01 81.01 69.87 67.00 +19.67 0 56 0 -1
11SEP26 865.00 P 0.00 0.00 0.00 72.00 +20.44 0 0 0 -1
11SEP26 870.00 P 0.00 0.00 0.00 77.00 +22.64 0 0 0 -154
11SEP26 875.00 P 0.00 0.00 0.00 82.00 +23.29 0 0 0 -10
11SEP26 880.00 P 0.00 0.00 0.00 87.00 +23.79 0 0 0 -41
11SEP26 885.00 P 0.00 0.00 0.00 92.00 +24.25 0 0 0 0
11SEP26 890.00 P 0.00 0.00 0.00 97.00 +24.59 0 0 0 -15
11SEP26 895.00 P 0.00 0.00 0.00 102.00 +24.90 0 0 0 -15
11SEP26 900.00 P 0.00 0.00 0.00 107.00 +25.13 0 0 0 -125
11SEP26 905.00 P 0.00 0.00 0.00 112.00 +25.34 0 0 0 -82
11SEP26 910.00 P 0.00 0.00 0.00 117.00 +25.48 0 0 0 -384
11SEP26 915.00 P 0.00 0.00 0.00 122.00 +25.62 0 0 0 -10
11SEP26 920.00 P 100.00 100.00 100.00 127.00 +25.71 0 1 0 -42
11SEP26 925.00 P 133.00 133.00 133.00 132.00 +25.79 0 1 0 -9
11SEP26 930.00 P 0.00 0.00 0.00 137.00 +25.85 0 0 0 -19
11SEP26 935.00 P 0.00 0.00 0.00 142.00 +25.89 0 0 0 -5
11SEP26 940.00 P 0.00 0.00 0.00 147.00 +25.93 0 0 0 -239
11SEP26 945.00 P 0.00 0.00 0.00 152.00 +25.95 0 0 0 -17
11SEP26 950.00 P 0.00 0.00 0.00 157.00 +25.97 0 0 0 -12
11SEP26 955.00 P 0.00 0.00 0.00 162.00 +25.98 0 0 0 -16
11SEP26 960.00 P 0.00 0.00 0.00 167.00 +25.99 0 0 0 -4
11SEP26 965.00 P 0.00 0.00 0.00 172.00 +26.00 0 0 0 0
11SEP26 970.00 P 0.00 0.00 0.00 177.00 +26.00 0 0 0 -100
11SEP26 975.00 P 0.00 0.00 0.00 182.00 +26.00 0 0 0 -34
11SEP26 980.00 P 0.00 0.00 0.00 187.00 +26.00 0 0 0 -5
11SEP26 985.00 P 0.00 0.00 0.00 192.00 +26.00 0 0 0 -12
11SEP26 990.00 P 0.00 0.00 0.00 197.00 +26.00 0 0 0 -38
11SEP26 995.00 P 0.00 0.00 0.00 202.00 +26.00 0 0 0 -12
11SEP26 1,000.00 P 0.00 0.00 0.00 207.00 +26.00 0 0 0 -188
11SEP26 1,005.00 P 0.00 0.00 0.00 212.00 +26.00 0 0 0 -7
11SEP26 1,010.00 P 0.00 0.00 0.00 217.00 +26.00 0 0 0 -26
11SEP26 1,015.00 P 196.00 196.00 196.00 222.00 +26.00 0 1 0 -19
11SEP26 1,020.00 P 0.00 0.00 0.00 227.00 +26.00 0 0 0 -2
11SEP26 1,025.00 P 0.00 0.00 0.00 232.00 +26.00 0 0 0 -43
11SEP26 1,030.00 P 0.00 0.00 0.00 237.00 +26.00 0 0 0 -5
11SEP26 1,035.00 P 0.00 0.00 0.00 242.00 +26.00 0 0 0 -1
11SEP26 1,040.00 P 0.00 0.00 0.00 247.00 +26.00 0 0 0 -15
11SEP26 1,045.00 P 0.00 0.00 0.00 252.00 +26.00 0 0 0 -15
11SEP26 1,050.00 P 0.00 0.00 0.00 257.00 +26.00 0 0 0 -14
11SEP26 1,055.00 P 0.00 0.00 0.00 262.00 +26.00 0 0 0 -1
11SEP26 1,060.00 P 0.00 0.00 0.00 267.00 +26.00 0 0 0 -103
11SEP26 1,065.00 P 0.00 0.00 0.00 272.00 +26.00 0 0 0 -1
11SEP26 1,070.00 P 0.00 0.00 0.00 277.00 +26.00 0 0 0 -3
11SEP26 1,075.00 P 0.00 0.00 0.00 282.00 +26.00 0 0 0 -6
11SEP26 1,080.00 P 0.00 0.00 0.00 287.00 +26.00 0 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 292.00 +26.00 0 0 0 0
11SEP26 1,090.00 P 0.00 0.00 0.00 297.00 +26.00 0 0 0 -86
11SEP26 1,095.00 P 0.00 0.00 0.00 302.00 +26.00 0 0 0 -770
11SEP26 1,100.00 P 0.00 0.00 0.00 307.00 +26.00 0 0 0 -17
11SEP26 1,105.00 P 0.00 0.00 0.00 312.00 +26.00 0 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 317.00 +26.00 0 0 0 -3
11SEP26 1,115.00 P 0.00 0.00 0.00 322.00 +26.00 0 0 0 -3
11SEP26 1,120.00 P 0.00 0.00 0.00 327.00 +26.00 0 0 0 -4
11SEP26 1,125.00 P 0.00 0.00 0.00 332.00 +26.00 0 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 337.00 +26.00 0 0 0 -30
11SEP26 1,135.00 P 0.00 0.00 0.00 342.00 +26.00 0 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 347.00 +26.00 0 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 352.00 +26.00 0 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 357.00 +26.00 0 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 362.00 +26.00 0 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 367.00 +26.00 0 0 0 0
11SEP26 1,165.00 P 0.00 0.00 0.00 372.00 +26.00 0 0 0 -1
11SEP26 1,170.00 P 0.00 0.00 0.00 377.00 +26.00 0 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 382.00 +26.00 0 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 387.00 +26.00 0 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 392.00 +26.00 0 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 397.00 +26.00 0 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 402.00 +26.00 0 0 0 0
11SEP26 1,200.00 P 0.00 0.00 0.00 407.00 +26.00 0 0 0 -4
11SEP26 1,205.00 P 0.00 0.00 0.00 412.00 +26.00 0 0 0 0
11SEP26 1,210.00 P 0.00 0.00 0.00 417.00 +26.00 0 0 0 0
11SEP26 1,215.00 P 0.00 0.00 0.00 422.00 +26.00 0 0 0 -1
11SEP26 1,220.00 P 0.00 0.00 0.00 427.00 +26.00 0 0 0 -15
11SEP26 1,225.00 P 0.00 0.00 0.00 432.00 +26.00 0 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 437.00 +26.00 0 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 442.00 +26.00 0 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 447.00 +26.00 0 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 452.00 +26.00 0 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 457.00 +26.00 0 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 462.00 +26.00 0 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 467.00 +26.00 0 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 472.00 +26.00 0 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 477.00 +26.00 0 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 482.00 +26.00 0 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 487.00 +26.00 0 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 492.00 +26.00 0 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 497.00 +26.00 0 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 502.00 +26.00 0 0 0 0
18SEP26 720.00 P 15.30 19.00 12.80 10.89 - 87 9 9 -
18SEP26 725.00 P 11.15 17.50 11.15 12.18 - 87 29 15 -
18SEP26 730.00 P 17.60 17.60 15.00 13.52 - 87 6 4 -
18SEP26 735.00 P 0.00 0.00 0.00 14.86 - 87 0 0 -
18SEP26 740.00 P 19.40 20.00 19.40 16.33 - 87 2 2 -
18SEP26 745.00 P 20.50 20.50 20.50 18.02 - 87 1 1 -
18SEP26 750.00 P 16.50 25.10 16.50 19.71 - 87 7 6 -
18SEP26 755.00 P 25.00 25.00 23.00 21.40 - 88 103 103 -
18SEP26 760.00 P 16.50 27.95 16.50 23.41 - 88 22 12 -
18SEP26 765.00 P 32.95 32.95 26.00 25.49 - 88 116 116 -
18SEP26 770.00 P 29.00 29.30 28.50 27.56 - 88 103 103 -
18SEP26 775.00 P 37.60 40.10 35.00 29.70 - 88 8 2 -
18SEP26 780.00 P 42.87 45.33 36.33 32.19 - 88 18 5 -
18SEP26 785.00 P 38.43 46.23 36.00 34.67 - 88 65 33 -
18SEP26 790.00 P 39.73 41.80 37.35 37.15 - 88 7 4 -
18SEP26 795.00 P 35.00 45.00 35.00 39.36 - 88 11 10 -
18SEP26 800.00 P 33.50 43.18 33.50 42.69 - 89 3 3 -
18SEP26 805.00 P 0.00 0.00 0.00 45.58 - 89 0 0 -
18SEP26 810.00 P 0.00 0.00 0.00 48.48 - 89 0 0 -
18SEP26 815.00 P 65.67 65.67 28.00 51.59 +12.70 89 155 45 -16
18SEP26 820.00 P 0.00 0.00 0.00 54.87 +13.41 90 0 10 0
18SEP26 825.00 P 0.00 0.00 0.00 56.48 +12.13 86 0 1 0
18SEP26 830.00 P 0.00 0.00 0.00 59.67 +12.43 86 0 18 0
18SEP26 835.00 P 0.00 0.00 0.00 63.09 +12.95 86 0 1 0
18SEP26 840.00 P 0.00 0.00 0.00 66.65 +13.56 86 0 1 0
18SEP26 845.00 P 0.00 0.00 0.00 70.20 +13.82 86 0 0 0
18SEP26 850.00 P 0.00 0.00 0.00 73.75 +15.82 86 0 0 0
18SEP26 855.00 P 0.00 0.00 0.00 77.50 +16.37 86 0 0 0
18SEP26 860.00 P 0.00 0.00 0.00 81.38 +17.05 86 0 9 0
18SEP26 865.00 P 0.00 0.00 0.00 85.25 +17.38 86 0 0 0
18SEP26 870.00 P 0.00 0.00 0.00 89.13 +17.71 86 0 0 0
18SEP26 875.00 P 0.00 0.00 0.00 93.14 +18.16 86 0 1 0
18SEP26 880.00 P 0.00 0.00 0.00 97.29 +18.75 86 0 0 0
18SEP26 885.00 P 0.00 0.00 0.00 101.44 +19.12 86 0 2 0
18SEP26 890.00 P 0.00 0.00 0.00 105.59 +19.40 86 0 0 0
18SEP26 895.00 P 0.00 0.00 0.00 109.81 +19.74 86 0 0 0
18SEP26 900.00 P 0.00 0.00 0.00 114.19 +20.24 86 0 1 0
18SEP26 905.00 P 0.00 0.00 0.00 118.57 +20.65 86 0 0 0
18SEP26 910.00 P 0.00 0.00 0.00 122.95 +20.88 86 0 0 0
18SEP26 915.00 P 0.00 0.00 0.00 127.34 +21.12 86 0 0 0
18SEP26 920.00 P 110.00 110.00 110.00 131.89 +21.51 86 1 41 0
18SEP26 925.00 P 0.00 0.00 0.00 136.45 +21.91 86 0 1 0
18SEP26 930.00 P 0.00 0.00 0.00 141.02 +22.14 86 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 145.59 +22.33 86 0 15 0
18SEP26 940.00 P 0.00 0.00 0.00 150.22 +22.57 86 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 154.93 +22.90 86 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 159.63 +23.16 86 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 164.34 +23.31 86 0 0 0
18SEP26 960.00 P 0.00 0.00 0.00 169.05 +23.45 86 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 173.85 +23.69 86 0 0 0
18SEP26 970.00 P 0.00 0.00 0.00 178.66 +23.93 86 0 0 0
18SEP26 975.00 P 0.00 0.00 0.00 183.47 +24.09 86 0 8 0
18SEP26 980.00 P 0.00 0.00 0.00 188.28 +24.20 86 0 2 0
18SEP26 985.00 P 0.00 0.00 0.00 193.11 +24.32 86 0 2 0
18SEP26 990.00 P 0.00 0.00 0.00 197.99 +24.49 86 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 202.87 +24.66 86 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 207.76 +19.28 86 0 3 0
18SEP26 1,005.00 P 0.00 0.00 0.00 212.64 +19.37 86 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 217.55 +24.27 86 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 222.48 +19.61 86 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 227.41 +24.53 86 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 232.34 +25.25 86 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 237.28 +25.30 86 0 1 0
18SEP26 1,035.00 P 0.00 0.00 0.00 242.23 +25.37 86 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 247.19 +25.45 86 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 252.16 +25.53 86 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 257.12 +25.57 86 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 262.09 +25.61 86 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 267.07 +25.66 86 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 272.05 +25.71 86 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 277.04 +25.76 86 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 282.02 +25.79 86 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 287.01 +25.81 85 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 292.01 +25.85 87 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 297.00 +25.87 0 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 302.00 +25.90 0 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 307.00 +25.93 0 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 312.00 +20.89 0 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 317.00 +25.88 0 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 322.00 +25.98 0 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 327.00 +25.99 0 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 332.00 +25.99 0 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 337.00 +26.00 0 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 342.00 +26.00 0 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 347.00 +26.00 0 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 352.00 +26.00 0 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 357.00 +26.00 0 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 362.00 +21.42 0 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 367.00 +26.00 0 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 372.00 +26.00 0 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 377.00 +26.00 0 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 382.00 +26.00 0 0 0 0
29SEP26 520.00 P 2.53 3.00 2.53 0.53 - 85 3 3 -
29SEP26 530.00 P 0.00 0.00 0.00 0.73 - 85 0 0 -
29SEP26 540.00 P 0.00 0.00 0.00 0.95 - 85 0 0 -
29SEP26 550.00 P 0.00 0.00 0.00 1.27 - 85 0 0 -
29SEP26 560.00 P 4.20 4.20 4.20 1.66 - 86 1 1 -
29SEP26 570.00 P 4.75 4.75 4.75 2.15 - 86 17 17 -
29SEP26 580.00 P 5.48 5.48 5.48 2.70 - 86 18 18 -
29SEP26 590.00 P 6.31 6.51 6.31 3.38 - 86 31 31 -
29SEP26 600.00 P 7.50 7.50 7.50 4.19 - 86 5 5 -
29SEP26 610.00 P 9.96 10.00 7.10 5.08 +1.58 86 12 195 +5
29SEP26 620.00 P 7.28 12.50 7.28 6.24 +1.94 86 32 103 +28
29SEP26 630.00 P 0.00 0.00 0.00 7.40 +2.21 86 0 4 0
29SEP26 640.00 P 12.50 13.50 12.50 8.95 +2.61 86 5 5 +3
29SEP26 650.00 P 0.00 0.00 0.00 10.55 +3.05 86 0 2 0
29SEP26 660.00 P 0.00 0.00 0.00 12.39 +3.39 86 0 2 0
29SEP26 670.00 P 0.00 0.00 0.00 14.54 +3.94 86 0 0 0
29SEP26 680.00 P 15.50 25.55 15.50 16.68 +4.34 86 6 114 -1
29SEP26 690.00 P 26.98 26.98 26.00 19.40 +4.92 86 2 29 0
29SEP26 700.00 P 20.00 30.00 20.00 22.18 +5.56 86 10 97 +3
29SEP26 710.00 P 29.50 29.50 29.50 25.14 +5.97 86 3 4 -3
29SEP26 720.00 P 0.00 0.00 0.00 28.64 +6.69 87 0 5 0
29SEP26 730.00 P 33.00 33.00 33.00 32.14 +7.41 87 1 2 +1
29SEP26 740.00 P 28.17 40.00 28.17 36.05 +7.88 87 3 10 +1
29SEP26 750.00 P 31.00 49.63 31.00 40.33 +8.67 87 49 51 +26
29SEP26 760.00 P 48.00 48.00 48.00 44.61 +9.37 87 1 9 +1
29SEP26 770.00 P 0.00 0.00 0.00 49.44 +9.93 87 1 34 -1
29SEP26 780.00 P 63.10 64.00 61.00 54.53 +10.74 87 5 24 -2
29SEP26 790.00 P 0.00 0.00 0.00 59.63 +11.43 88 0 2 0
29SEP26 800.00 P 54.00 80.00 52.00 65.30 +12.01 88 1,932 1,815 +1,738
29SEP26 810.00 P 61.03 80.00 60.00 71.21 +12.83 88 27 157 +22
29SEP26 820.00 P 91.68 95.28 78.38 77.13 +13.56 88 57 86 +31
29SEP26 830.00 P 98.00 98.00 87.00 83.54 +14.06 89 6 166 -5
29SEP26 840.00 P 89.00 89.00 89.00 89.00 +13.61 87 2 61 -2
29SEP26 850.00 P 82.00 105.00 80.00 95.00 +13.70 86 19 152 +1
29SEP26 860.00 P 0.00 0.00 0.00 100.94 +12.99 85 0 36 0
29SEP26 870.00 P 0.00 0.00 0.00 108.15 +16.26 85 0 32 0
29SEP26 880.00 P 0.00 0.00 0.00 115.37 +16.97 85 0 50 0
29SEP26 890.00 P 150.00 150.00 150.00 122.67 +17.31 85 1 18 0
29SEP26 900.00 P 144.00 144.00 144.00 130.51 +17.94 85 1 78 +1
29SEP26 910.00 P 0.00 0.00 0.00 138.35 +18.56 85 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 146.20 +19.05 85 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 154.42 +19.43 85 0 15 0
29SEP26 940.00 P 0.00 0.00 0.00 162.80 +19.96 85 0 17 0
29SEP26 950.00 P 188.00 188.00 188.00 171.19 +20.50 85 1 16 0
29SEP26 960.00 P 0.00 0.00 0.00 179.63 +20.73 85 0 4 0
29SEP26 970.00 P 0.00 0.00 0.00 188.45 +21.16 85 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 197.28 +21.61 85 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 206.12 +22.05 85 0 28 0
29SEP26 1,000.00 P 196.00 196.00 196.00 221.55 +28.65 101 1 82 -1
29SEP26 1,010.00 P 0.00 0.00 0.00 224.27 +16.49 85 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 233.46 +22.90 85 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 242.65 +23.19 85 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 251.98 +23.34 85 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 261.43 +23.61 85 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 270.88 +23.87 85 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 280.34 +16.39 85 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 298.60 +24.92 114 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 308.53 +25.11 116 0 255 0
29SEP26 1,100.00 P 0.00 0.00 0.00 309.20 +24.58 85 0 34 0
29SEP26 1,110.00 P 0.00 0.00 0.00 318.86 +24.76 85 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 328.56 +24.81 85 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 338.35 +24.95 85 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 348.14 +25.09 85 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 357.94 +25.22 85 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 367.74 +25.26 85 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 377.62 +25.35 85 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 387.51 +25.45 85 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 397.40 +25.54 85 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 419.51 +26.36 142 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 419.52 +26.36 107 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 427.16 +25.70 85 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 437.11 +25.75 85 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 447.07 +25.81 85 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 457.04 +25.85 85 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 467.02 +25.88 85 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 477.00 +25.90 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 487.00 +25.94 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 497.00 +25.97 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 507.00 +25.99 0 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 517.00 +26.00 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 527.00 +26.00 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 546.00 +35.00 154 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 559.00 +27.50 166 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 568.50 +27.00 166 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 578.00 +36.49 166 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 578.01 +27.01 118 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 599.00 +28.00 173 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 607.00 +25.50 168 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 618.00 +26.50 173 0 8 0
29SEP26 1,410.00 P 0.00 0.00 0.00 628.00 +26.50 174 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 628.01 +16.51 125 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 637.00 +25.49 0 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 647.00 +26.00 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 666.50 +26.00 175 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 678.00 +27.50 182 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 687.50 +27.00 181 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 687.51 +26.51 126 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 697.00 +26.00 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 707.00 +26.00 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 726.50 +35.50 184 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 727.00 +16.50 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 747.00 +26.50 188 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 747.01 +26.01 117 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 768.00 +27.50 195 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 768.01 +27.01 142 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 787.50 +28.00 196 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 797.50 +27.00 197 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 807.50 +28.00 198 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 817.00 +27.50 198 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 827.00 +26.50 200 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 827.01 +16.51 125 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 837.00 +26.00 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 847.00 +26.00 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 857.00 +26.00 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 878.00 +28.50 209 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 888.00 +28.50 211 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 888.01 +27.01 155 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 904.00 +33.00 196 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 907.00 +18.50 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 924.50 +33.50 201 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 927.00 +26.00 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 937.00 +26.00 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 947.00 +26.00 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 957.00 +26.00 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 967.00 +26.00 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 977.00 +26.00 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 987.00 +26.00 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 997.00 +26.00 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,007.00 +26.00 0 0 0 0
29OCT26 520.00 P 15.00 15.00 15.00 9.66 - 90 5 5 -
29OCT26 530.00 P 15.63 15.63 15.63 10.95 - 90 15 15 -
29OCT26 540.00 P 15.32 15.32 15.32 12.43 - 90 3 3 -
29OCT26 550.00 P 19.98 19.98 19.98 14.19 - 90 5 5 -
29OCT26 560.00 P 0.00 0.00 0.00 15.95 - 90 0 0 -
29OCT26 570.00 P 0.00 0.00 0.00 17.71 - 90 0 0 -
29OCT26 580.00 P 0.00 0.00 0.00 19.92 - 90 0 0 -
29OCT26 590.00 P 0.00 0.00 0.00 22.25 - 90 0 0 -
29OCT26 600.00 P 0.00 0.00 0.00 24.58 - 91 0 0 -
29OCT26 610.00 P 33.24 33.50 33.24 26.92 +5.62 91 18 23 +18
29OCT26 620.00 P 35.49 35.49 35.49 29.87 +6.25 91 1 5 +1
29OCT26 630.00 P 0.00 0.00 0.00 32.86 +6.93 91 0 0 0
29OCT26 640.00 P 40.00 44.00 40.00 35.86 +7.32 91 6 6 +6
29OCT26 650.00 P 43.10 43.10 43.10 38.86 +7.34 91 1 2 +1
29OCT26 660.00 P 0.00 0.00 0.00 42.46 +7.96 91 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 46.19 +8.72 91 0 2 0
29OCT26 680.00 P 62.00 62.00 62.00 49.93 +9.26 91 1 96 +1
29OCT26 690.00 P 54.00 56.48 54.00 53.67 +9.29 91 7 15 +1
29OCT26 700.00 P 52.00 69.00 52.00 57.74 +9.64 91 5 34 -3
29OCT26 710.00 P 61.00 72.00 61.00 62.27 +10.46 91 2 3 +1
29OCT26 720.00 P 61.00 73.48 61.00 66.80 +11.26 91 16 26 +16
29OCT26 730.00 P 78.34 79.00 78.34 71.34 +11.41 91 18 19 +15
29OCT26 740.00 P 0.00 0.00 0.00 75.87 +11.43 92 1 2 +1
29OCT26 750.00 P 79.09 88.67 79.09 81.00 +12.05 92 33 57 +33
29OCT26 760.00 P 99.41 99.41 99.41 86.35 +12.89 92 15 16 +13
29OCT26 770.00 P 104.28 104.28 104.28 91.70 +13.60 92 4 8 +3
29OCT26 780.00 P 85.00 110.07 85.00 97.05 +13.63 92 36 63 +33
29OCT26 790.00 P 104.85 116.05 104.85 102.41 +13.66 92 20 19 +18
29OCT26 800.00 P 91.00 120.11 91.00 108.34 +14.27 92 19 77 -6
29OCT26 810.00 P 0.00 0.00 0.00 114.49 +15.08 92 0 0 0
29OCT26 820.00 P 108.67 108.67 108.67 120.65 +15.81 93 1 6 +1
29OCT26 830.00 P 125.00 125.00 125.00 126.82 +15.85 93 1 4 -1
29OCT26 840.00 P 136.44 151.25 136.44 132.98 +15.87 93 209 209 +203
29OCT26 850.00 P 143.74 158.29 142.66 139.44 +16.19 93 202 208 +200
29OCT26 860.00 P 144.13 165.45 144.13 146.36 +16.97 93 301 301 +300
29OCT26 870.00 P 0.00 0.00 0.00 153.29 +17.75 93 0 3 0
29OCT26 880.00 P 179.00 179.00 179.00 160.23 +17.96 94 3 3 0
29OCT26 890.00 P 0.00 0.00 0.00 167.16 +17.98 94 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 174.11 +18.02 94 0 28 0
29OCT26 910.00 P 0.00 0.00 0.00 181.51 +18.51 94 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 183.64 +13.72 89 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 196.78 +19.89 95 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 198.47 +13.96 89 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 205.89 +13.76 89 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 213.32 +13.57 89 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 227.72 +20.35 96 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 229.10 +14.10 89 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 237.12 +14.47 89 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 252.50 +21.63 97 0 202 0
29OCT26 1,010.00 P 294.25 294.25 294.25 260.76 +21.65 97 1 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 269.04 +21.68 97 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 269.28 +13.67 89 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 277.80 +21.62 89 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 286.33 +14.20 89 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 294.86 +14.21 89 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 303.40 +13.98 89 0 27 0
29OCT26 1,080.00 P 0.00 0.00 0.00 311.94 +13.75 89 0 30 0
29OCT26 1,090.00 P 0.00 0.00 0.00 320.48 +22.28 89 0 55 0
29OCT26 1,100.00 P 0.00 0.00 0.00 329.09 +13.34 89 0 79 0
29OCT26 1,110.00 P 0.00 0.00 0.00 348.17 +23.63 101 0 90 0
29OCT26 1,120.00 P 0.00 0.00 0.00 357.38 +24.04 102 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 357.39 +15.01 91 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 364.88 +13.29 89 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 373.83 +22.23 89 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 382.80 +12.80 89 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 391.77 +12.55 89 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 412.98 +24.54 106 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 412.99 +24.54 94 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 419.51 +12.53 89 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 428.78 +12.25 89 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 438.06 +21.52 89 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 447.35 +11.73 89 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 456.64 +11.47 89 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 465.95 +20.77 89 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 475.42 +11.13 89 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 484.94 +20.64 89 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 509.29 +25.75 114 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 519.11 +25.77 115 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 528.92 +35.57 116 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 538.74 +25.79 117 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 548.57 +25.81 118 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 558.41 +25.83 119 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 559.00 +16.60 105 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 578.29 +26.06 121 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 588.28 +26.19 122 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 588.29 +16.22 107 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 608.28 +26.22 124 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 618.29 +26.24 125 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 618.30 +16.25 110 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 638.31 +26.25 127 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 648.34 +26.28 128 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 658.40 +26.32 129 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 668.52 +36.43 131 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 678.65 +26.50 132 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 688.77 +26.50 133 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 698.91 +26.51 134 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 709.04 +26.52 135 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 719.18 +26.52 137 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 729.33 +26.54 138 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 739.49 +26.55 139 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 739.50 +16.41 123 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 747.00 +23.90 119 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 747.63 +24.52 89 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 768.00 +27.50 123 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 768.01 +26.44 94 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 800.73 +26.69 146 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 800.74 +16.47 131 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 807.50 +13.50 125 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 817.00 +12.28 125 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 827.00 +12.04 126 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 827.12 +1.92 90 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 837.08 +11.87 89 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 847.06 +21.84 90 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 857.04 +25.98 90 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 878.00 +28.50 132 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 888.00 +28.50 133 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 888.01 +1.51 102 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 904.00 +7.50 125 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 907.00 +4.50 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 941.00 +28.50 159 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 941.01 +17.51 143 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 941.02 +7.52 120 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 971.00 +27.50 161 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 971.01 +15.51 145 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 971.02 +15.51 122 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 977.00 +21.48 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 987.00 +26.00 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 997.00 +26.00 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,007.00 +26.00 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 20.52 - 90 0 0 -
27NOV26 530.00 P 0.00 0.00 0.00 21.99 - 89 0 0 -
27NOV26 540.00 P 30.30 32.00 30.30 25.10 - 90 21 21 -
27NOV26 550.00 P 35.00 35.50 35.00 27.55 - 90 6 6 -
27NOV26 560.00 P 0.00 0.00 0.00 30.00 - 90 0 0 -
27NOV26 570.00 P 0.00 0.00 0.00 32.45 - 90 0 0 -
27NOV26 580.00 P 0.00 0.00 0.00 35.54 - 90 0 0 -
27NOV26 590.00 P 0.00 0.00 0.00 38.67 - 90 0 0 -
27NOV26 600.00 P 0.00 0.00 0.00 41.80 - 90 0 0 -
27NOV26 610.00 P 0.00 0.00 0.00 44.93 +6.08 90 0 0 0
27NOV26 620.00 P 58.00 58.00 58.00 48.11 +4.96 90 2 2 +2
27NOV26 630.00 P 0.00 0.00 0.00 51.98 +7.05 90 1 1 +1
27NOV26 640.00 P 0.00 0.00 0.00 55.87 +6.45 90 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 59.75 +8.01 91 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 63.63 +8.13 91 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 67.52 +6.47 91 0 0 0
27NOV26 680.00 P 83.00 83.00 83.00 72.00 +7.07 91 3 3 +3
27NOV26 690.00 P 0.00 0.00 0.00 76.68 +9.87 91 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 81.36 +10.37 91 0 10 0
27NOV26 710.00 P 102.18 102.18 102.18 86.05 +8.25 91 15 15 +15
27NOV26 720.00 P 0.00 0.00 0.00 90.73 +8.25 91 0 0 0
27NOV26 730.00 P 108.96 108.96 108.96 95.44 +8.28 91 15 15 +15
27NOV26 740.00 P 0.00 0.00 0.00 100.91 +9.07 91 0 0 0
27NOV26 750.00 P 120.00 120.00 120.00 106.41 +9.88 91 1 1 +1
27NOV26 760.00 P 0.00 0.00 0.00 111.91 +10.22 91 0 3 0
27NOV26 770.00 P 123.00 135.78 123.00 117.41 +10.22 91 16 46 +16
27NOV26 780.00 P 130.00 139.64 130.00 122.92 +10.24 92 21 17 +16
27NOV26 790.00 P 145.83 145.83 145.83 128.44 +10.26 92 15 15 +15
27NOV26 800.00 P 147.47 147.81 147.11 134.52 +10.83 92 50 56 +48
27NOV26 810.00 P 0.00 0.00 0.00 140.82 +11.63 92 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 147.12 +12.31 92 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 153.43 +12.32 92 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 159.74 +12.33 92 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 166.06 +12.35 92 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 172.39 +12.38 92 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 179.39 +13.07 93 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 186.45 +13.81 93 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 193.52 +14.47 93 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 200.58 +14.47 93 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 207.66 +14.49 93 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 214.73 +14.50 93 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 221.82 +14.52 93 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 229.28 +14.91 94 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 237.03 +15.59 94 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 244.79 +16.26 94 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 252.54 +16.58 94 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 260.30 +16.59 94 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 268.07 +16.61 95 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 275.84 +16.63 95 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 283.63 +16.66 95 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 291.72 +16.98 95 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 300.08 +17.57 96 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 308.44 +25.92 96 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 316.80 +18.59 96 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 325.17 +26.95 96 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 333.54 +27.79 96 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 341.91 +28.04 97 0 30 0
27NOV26 1,090.00 P 381.56 381.56 381.56 350.30 +18.65 97 2 99 -2
27NOV26 1,100.00 P 0.00 0.00 0.00 358.70 +18.69 97 0 110 0
27NOV26 1,110.00 P 0.00 0.00 0.00 367.49 +19.10 97 0 162 0
27NOV26 1,120.00 P 0.00 0.00 0.00 376.35 +19.58 98 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 385.22 +28.44 98 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 394.09 +31.29 99 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 402.97 +31.57 99 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 411.85 +31.84 99 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 420.74 +32.12 100 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 429.63 +32.39 100 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 438.54 +20.51 100 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 447.60 +29.56 100 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 456.87 +33.76 101 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 466.15 +34.41 101 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 466.16 +12.56 94 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 484.72 +31.11 102 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 494.01 +35.77 103 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 503.31 +36.06 103 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 512.61 +36.35 104 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 521.92 +22.08 104 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 531.24 +22.11 105 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 540.61 +22.19 105 0 11 0
27NOV26 1,310.00 P 0.00 0.00 0.00 550.21 +22.49 106 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 559.81 +22.78 106 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 569.41 +23.06 107 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 579.02 +23.34 107 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 588.63 +23.36 108 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 598.25 +23.38 108 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 607.87 +23.40 109 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 617.50 +23.42 109 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 627.13 +23.44 110 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 636.78 +23.48 111 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 646.44 +23.52 111 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 656.28 +23.73 112 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 666.12 +23.94 112 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 675.97 +24.15 113 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 685.82 +24.35 114 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 695.68 +24.46 115 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 705.54 +24.48 115 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 715.40 +24.49 116 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 725.27 +24.51 117 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 735.14 +24.53 118 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 739.49 +19.02 112 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 754.91 +24.58 119 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 754.92 +14.73 108 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 754.93 +4.87 94 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 768.00 +8.06 100 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 771.72 +1.90 89 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 800.73 +21.02 118 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 800.74 +11.12 106 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 824.97 +25.33 124 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 835.02 +25.35 125 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 835.03 +15.34 114 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 855.12 +25.40 127 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 855.13 +15.37 115 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 855.14 +5.35 101 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 885.30 +35.50 129 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 885.31 +15.43 118 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 888.00 +18.11 108 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 889.00 -0.99 89 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 904.00 +3.95 102 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 908.72 -1.40 89 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 941.00 +20.80 128 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 941.01 +10.70 116 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 941.02 +0.56 98 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 971.00 +27.50 130 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 986.81 +31.31 137 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 986.82 +15.89 126 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 986.83 +5.73 112 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,017.38 +36.27 140 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,027.58 +46.46 141 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,027.59 +15.98 130 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 32.21 - 89 0 0 -
30DEC26 530.00 P 0.00 0.00 0.00 34.70 - 89 0 0 -
30DEC26 540.00 P 0.00 0.00 0.00 37.48 - 89 0 0 -
30DEC26 550.00 P 0.00 0.00 0.00 40.64 - 89 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 43.80 - 89 0 0 -
30DEC26 570.00 P 0.00 0.00 0.00 46.96 - 89 0 0 -
30DEC26 580.00 P 0.00 0.00 0.00 50.12 - 89 0 0 -
30DEC26 590.00 P 0.00 0.00 0.00 53.30 - 89 0 0 -
30DEC26 600.00 P 0.00 0.00 0.00 57.13 - 89 0 0 -
30DEC26 610.00 P 0.00 0.00 0.00 62.86 +7.08 90 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 66.87 +7.19 90 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 68.83 +5.24 89 0 1 0
30DEC26 640.00 P 0.00 0.00 0.00 72.73 +5.24 89 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 78.95 +7.56 90 0 0 0
30DEC26 660.00 P 90.00 100.00 90.00 83.63 +8.33 90 3 3 +3
30DEC26 670.00 P 0.00 0.00 0.00 85.87 +6.65 89 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 93.27 +9.55 91 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 98.09 +9.69 91 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 102.92 +9.84 91 0 1 0
30DEC26 710.00 P 0.00 0.00 0.00 107.75 +7.05 91 0 0 0
30DEC26 720.00 P 132.10 132.10 132.10 112.69 +7.16 91 15 15 +15
30DEC26 730.00 P 131.59 137.51 131.59 118.33 +7.96 91 30 30 +30
30DEC26 740.00 P 0.00 0.00 0.00 123.96 +12.10 91 0 1 0
30DEC26 750.00 P 142.09 142.09 142.09 129.60 +8.91 91 15 30 +14
30DEC26 760.00 P 0.00 0.00 0.00 135.24 +8.91 91 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 140.88 +8.91 91 0 10 0
30DEC26 780.00 P 0.00 0.00 0.00 146.53 +8.91 91 0 0 0
30DEC26 790.00 P 169.00 173.26 168.70 152.19 +8.93 91 85 69 +69
30DEC26 800.00 P 179.60 185.61 179.60 158.42 +9.51 91 24 24 +8
30DEC26 810.00 P 0.00 0.00 0.00 164.85 +10.28 92 0 117 0
30DEC26 820.00 P 0.00 0.00 0.00 171.28 +10.94 92 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 177.72 +10.95 92 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 184.16 +15.99 92 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 190.60 +10.95 92 0 3 0
30DEC26 860.00 P 0.00 0.00 0.00 197.05 +10.96 92 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 203.51 +10.98 92 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 210.39 +11.41 92 0 3 0
30DEC26 890.00 P 0.00 0.00 0.00 217.57 +12.13 92 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 224.75 +12.84 93 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 231.93 +13.08 93 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 239.12 +13.09 93 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 246.31 +13.09 93 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 253.51 +13.10 93 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 260.72 +13.12 93 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 267.93 +20.32 93 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 275.51 +13.52 93 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 283.37 +14.17 94 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 291.23 +14.81 94 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 299.09 +22.66 94 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 306.96 +15.26 94 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 314.83 +15.27 94 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 322.70 +15.28 94 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 330.58 +23.15 94 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 338.47 +15.31 94 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 338.48 +15.31 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 354.62 +25.58 95 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 363.06 +16.26 95 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 371.51 +24.70 96 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 371.52 +19.46 90 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 377.10 +16.86 89 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 396.87 +17.37 96 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 396.88 +17.37 91 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 401.75 +16.89 89 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 409.97 +16.90 89 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 430.76 +29.48 97 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 439.25 +29.75 97 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 439.26 +21.54 92 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 443.68 +17.73 89 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 452.36 +18.17 89 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 461.04 +18.60 89 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 483.82 +32.86 99 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 492.77 +33.14 99 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 501.72 +33.40 99 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 510.68 +33.68 99 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 519.65 +19.39 99 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 528.62 +19.41 100 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 537.60 +19.44 100 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 546.59 +19.47 100 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 555.79 +19.70 100 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 565.13 +20.07 101 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 574.46 +20.42 101 0 0 0
30DEC26 1,330.00 P 610.00 610.00 610.00 583.80 +20.77 101 4 5 -1
30DEC26 1,340.00 P 0.00 0.00 0.00 593.15 +21.11 102 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 602.49 +21.11 102 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 611.85 +21.14 103 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 621.20 +21.15 103 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 630.56 +21.16 103 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 639.93 +21.19 104 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 649.30 +21.21 104 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 658.68 +21.23 105 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 668.07 +21.27 105 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 677.54 +21.37 105 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 687.18 +21.64 106 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 696.83 +21.92 106 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 706.48 +22.19 106 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 716.13 +22.44 107 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 725.79 +22.66 107 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 735.45 +22.67 108 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 745.11 +22.69 108 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 745.12 +22.69 101 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 764.46 +22.73 109 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 764.47 +22.73 102 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 764.48 +14.42 92 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 770.40 -0.31 89 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 779.81 +9.09 89 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 800.73 +10.68 101 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 800.74 +1.01 91 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 824.97 +15.56 106 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 835.02 +25.35 107 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 835.03 +6.24 97 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 855.12 +16.63 108 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 855.13 +6.92 99 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 856.35 -1.72 89 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 885.30 +17.35 110 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 885.31 +15.43 101 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 888.00 +18.11 93 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 894.82 +4.83 89 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 904.45 +4.40 89 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 914.08 +3.96 89 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 941.00 +20.80 109 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 941.01 +10.70 99 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 943.02 +2.56 89 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 971.00 +27.50 111 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 986.81 +31.31 117 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 986.82 +15.89 108 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 986.83 +5.73 96 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,017.38 +36.27 119 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,027.58 +46.46 120 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,027.59 +15.98 111 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 62.26 - 89 0 0 -
30MAR27 530.00 P 0.00 0.00 0.00 65.70 - 89 0 0 -
30MAR27 540.00 P 0.00 0.00 0.00 69.63 - 89 0 0 -
30MAR27 550.00 P 0.00 0.00 0.00 73.81 - 89 0 0 -
30MAR27 560.00 P 0.00 0.00 0.00 77.99 - 89 0 0 -
30MAR27 570.00 P 0.00 0.00 0.00 82.17 - 89 0 0 -
30MAR27 580.00 P 0.00 0.00 0.00 86.35 - 89 0 0 -
30MAR27 590.00 P 0.00 0.00 0.00 90.54 - 89 0 0 -
30MAR27 600.00 P 0.00 0.00 0.00 94.73 - 89 0 0 -
30MAR27 610.00 P 0.00 0.00 0.00 99.05 +7.56 89 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 104.01 +8.35 89 1 173 +1
30MAR27 630.00 P 0.00 0.00 0.00 108.97 +6.12 89 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 113.94 +9.23 89 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 118.91 +9.26 89 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 127.59 +13.00 91 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 132.72 +13.18 91 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 137.85 +13.36 91 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 142.99 +9.67 91 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 148.57 +10.14 91 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 154.48 +10.94 91 0 0 0
30MAR27 720.00 P 171.43 171.43 171.43 155.73 +6.95 89 10 10 +10
30MAR27 730.00 P 0.00 0.00 0.00 166.33 +16.16 91 0 25 0
30MAR27 740.00 P 0.00 0.00 0.00 172.26 +16.37 91 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 178.19 +11.72 91 0 25 0
30MAR27 760.00 P 0.00 0.00 0.00 184.13 +11.75 91 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 190.07 +11.78 91 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 196.02 +11.82 91 0 16 0
30MAR27 790.00 P 219.13 219.13 219.13 201.99 +11.87 91 15 15 +15
30MAR27 800.00 P 0.00 0.00 0.00 208.49 +12.45 91 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 215.19 +13.22 91 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 215.43 +7.40 89 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 221.94 +7.23 89 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 228.46 +7.07 89 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 234.97 +6.90 89 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 241.49 +6.74 89 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 248.02 +6.58 89 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 254.55 +6.41 89 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 261.09 +6.26 89 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 275.67 +14.13 92 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 282.79 +14.55 92 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 282.80 +7.84 89 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 297.64 +15.94 92 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 305.06 +16.11 92 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 305.07 +8.72 89 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 310.61 +6.86 89 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 327.36 +16.20 93 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 334.80 +16.22 93 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 334.81 +8.82 90 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 339.51 +6.10 89 0 26 0
30MAR27 1,010.00 P 0.00 0.00 0.00 357.16 +16.33 93 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 364.63 +16.37 93 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 372.12 +16.42 93 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 372.13 +8.99 90 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 388.11 +17.52 94 0 160 0
30MAR27 1,060.00 P 420.59 435.55 420.59 396.18 +18.11 94 10 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 396.19 +10.19 90 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 400.32 +6.27 89 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 420.40 +18.30 94 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 428.48 +18.33 94 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 436.57 +18.36 94 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 444.66 +18.39 94 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 452.75 +18.41 94 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 460.85 +18.44 94 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 468.96 +18.48 94 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 477.08 +18.52 95 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 485.20 +18.55 95 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 493.44 +18.70 95 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 502.06 +19.22 95 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 510.68 +19.73 95 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 519.30 +20.19 96 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 527.92 +20.22 96 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 536.55 +20.24 96 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 545.18 +20.26 96 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 553.82 +20.29 96 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 562.46 +20.32 96 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 571.10 +20.34 96 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 579.75 +20.37 96 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 588.40 +20.39 96 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 588.41 +11.77 93 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 588.42 +3.15 89 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 614.40 +20.49 97 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 623.08 +20.52 97 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 631.78 +29.21 97 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 640.69 +20.82 97 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 649.76 +21.22 97 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 658.84 +21.62 98 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 667.92 +21.92 98 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 667.93 +12.87 94 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 667.94 +3.81 90 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 674.94 +10.80 89 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 683.77 +19.62 89 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 692.60 +21.39 89 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 701.44 +21.41 89 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 731.59 +22.08 99 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 740.70 +22.10 100 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 749.82 +22.13 100 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 758.94 +31.24 100 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 768.06 +40.35 100 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 768.07 +13.08 95 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 786.34 +31.34 100 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 786.35 +13.13 96 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 786.36 +4.02 91 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 790.26 -1.21 89 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 799.43 +7.95 89 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 832.86 +23.11 101 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 842.31 +23.38 101 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 842.32 +13.95 97 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 861.22 +32.84 102 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 861.23 +32.84 98 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 861.24 +29.50 93 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 863.70 +22.79 89 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 872.89 +22.80 89 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 882.09 +22.82 89 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 891.29 -3.21 89 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 900.49 +5.98 89 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 909.70 +15.18 89 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 918.92 +22.91 89 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 928.14 +22.93 89 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 937.36 +22.95 89 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 946.59 +22.98 89 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 955.82 +23.00 89 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 994.01 +51.97 106 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 994.02 +42.76 100 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 994.03 +33.55 95 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,022.79 +51.86 106 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,022.80 +41.70 101 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,022.81 +34.61 96 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,027.58 +30.07 93 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,030.81 +19.20 89 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 87.86 - 88 0 0 -
29JUN27 530.00 P 0.00 0.00 0.00 92.26 - 88 0 0 -
29JUN27 540.00 P 0.00 0.00 0.00 96.66 - 88 0 0 -
29JUN27 550.00 P 0.00 0.00 0.00 101.07 - 88 0 0 -
29JUN27 560.00 P 0.00 0.00 0.00 105.48 - 88 0 0 -
29JUN27 570.00 P 0.00 0.00 0.00 109.90 - 88 0 0 -
29JUN27 580.00 P 0.00 0.00 0.00 114.60 - 88 0 0 -
29JUN27 590.00 P 0.00 0.00 0.00 119.77 - 88 0 0 -
29JUN27 600.00 P 0.00 0.00 0.00 124.95 - 88 0 0 -
29JUN27 610.00 P 0.00 0.00 0.00 130.14 +10.19 88 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 135.32 +10.23 88 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 140.51 +10.27 88 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 145.70 +10.32 88 0 0 0
29JUN27 650.00 P 180.00 180.00 180.00 155.43 +14.90 90 1 1 +1
29JUN27 660.00 P 0.00 0.00 0.00 160.79 +15.10 91 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 166.16 +15.31 91 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 171.86 +11.16 91 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 177.99 +16.79 91 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 184.13 +12.73 91 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 190.27 +12.82 91 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 196.41 +12.86 91 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 202.55 +12.90 91 0 0 0
29JUN27 740.00 P 240.40 240.40 240.40 208.70 +12.94 91 15 15 +15
29JUN27 750.00 P 246.93 246.93 246.93 214.86 +12.99 91 15 15 +15
29JUN27 760.00 P 253.53 253.53 253.53 221.02 +13.04 91 15 15 +15
29JUN27 770.00 P 260.18 260.18 260.18 227.18 +13.09 91 15 15 +15
29JUN27 780.00 P 254.80 268.22 254.80 233.36 +13.14 91 87 87 +87
29JUN27 790.00 P 267.18 267.18 266.87 239.56 +13.22 91 39 40 +39
29JUN27 800.00 P 273.03 273.60 273.03 245.79 +13.31 91 36 51 +36
29JUN27 810.00 P 0.00 0.00 0.00 245.80 +7.17 88 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 252.50 +7.60 88 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 259.20 +8.11 88 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 265.91 +14.81 88 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 272.61 +14.84 88 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 279.32 +14.88 88 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 286.04 +14.93 88 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 292.76 +14.98 88 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 299.48 +15.02 88 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 306.21 +15.06 88 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 312.96 +15.12 88 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 319.71 +15.17 88 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 326.54 +15.30 88 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 333.91 +15.96 88 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 341.28 +16.60 88 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 348.66 +17.02 88 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 356.04 +17.05 88 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 363.42 +17.09 88 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 370.81 +17.13 88 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 378.20 +17.16 88 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 385.59 +17.20 88 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 404.78 +29.03 93 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 404.79 +21.68 90 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 407.80 +17.32 88 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 415.22 +17.37 88 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 422.64 +17.41 88 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 430.07 +17.46 88 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 437.51 +17.51 88 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 445.01 +17.61 88 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 452.98 +18.18 88 0 0 0
29JUN27 1,110.00 P 501.00 501.00 501.00 474.78 +19.29 94 15 515 +14
29JUN27 1,120.00 P 0.00 0.00 0.00 483.00 +19.73 94 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 491.22 +27.94 94 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 499.44 +33.76 94 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 499.45 +11.61 91 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 515.89 +19.85 94 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 515.90 +11.66 91 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 532.36 +28.11 94 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 532.37 +11.73 91 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 532.86 +4.01 88 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 557.09 +20.03 94 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 557.10 +20.03 91 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 557.11 +19.73 89 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 581.88 +20.15 94 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 581.89 +11.93 92 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 581.90 +3.70 89 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 589.07 +10.86 88 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 597.25 +19.03 88 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 623.90 +38.50 95 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 623.91 +30.47 92 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 623.92 +22.27 89 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 650.13 +40.02 96 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 650.14 +31.56 92 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 650.15 +23.10 89 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 676.39 +40.87 96 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 685.15 +41.15 96 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 685.16 +32.68 93 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 685.17 +24.21 90 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 711.44 +42.00 96 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 711.45 +33.52 93 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 711.46 +25.04 90 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 737.78 +42.86 96 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 737.79 +34.37 93 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 737.80 +25.87 90 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 741.91 +21.47 88 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 750.46 +21.51 88 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 781.79 +44.32 97 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 781.80 +35.80 94 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 781.81 +27.28 91 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 808.37 +45.30 97 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 808.38 +36.76 94 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 808.39 +28.21 91 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 811.55 +22.68 88 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 820.46 +22.69 88 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 829.37 +22.71 88 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 863.44 +47.89 98 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 863.45 +39.00 95 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 863.46 +30.11 91 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 865.07 +22.81 88 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 873.99 +22.82 88 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 882.93 +22.85 88 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 891.87 +22.88 88 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 900.81 +22.90 88 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 909.75 +22.92 88 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 918.70 +22.95 88 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 955.49 +50.81 100 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 955.50 +41.89 96 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 955.51 +32.96 93 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 955.52 +24.03 89 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 963.51 +23.08 88 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 972.49 +23.11 88 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 981.48 +23.14 88 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,020.18 +52.88 101 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,020.19 +43.93 97 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,020.20 +34.96 93 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,022.79 +28.57 91 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,057.63 +54.43 101 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,067.15 +54.94 101 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,067.16 +45.81 98 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,067.17 +36.58 94 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 107.73 - 87 0 0 -
29SEP27 530.00 P 0.00 0.00 0.00 112.31 - 87 0 0 -
29SEP27 540.00 P 0.00 0.00 0.00 116.89 - 87 0 0 -
29SEP27 550.00 P 0.00 0.00 0.00 121.49 - 87 0 0 -
29SEP27 560.00 P 0.00 0.00 0.00 126.65 - 87 0 0 -
29SEP27 570.00 P 0.00 0.00 0.00 131.99 - 87 0 0 -
29SEP27 580.00 P 0.00 0.00 0.00 137.33 - 87 0 0 -
29SEP27 590.00 P 0.00 0.00 0.00 142.67 - 87 0 0 -
29SEP27 600.00 P 0.00 0.00 0.00 148.01 - 87 0 0 -
29SEP27 610.00 P 0.00 0.00 0.00 153.37 +9.26 87 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 158.72 +9.30 87 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 164.08 +9.34 87 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 169.45 +9.39 87 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 180.07 +14.68 89 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 185.64 +14.92 89 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 191.81 +10.46 89 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 198.09 +11.22 90 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 204.38 +11.64 90 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 210.68 +11.68 90 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 216.98 +11.72 90 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 223.28 +11.76 90 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 229.58 +11.80 90 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 235.89 +11.84 90 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 242.21 +11.89 90 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 248.53 +11.93 90 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 254.87 +11.99 90 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 261.21 +12.04 90 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 267.58 +12.11 90 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 273.28 +11.50 90 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 273.29 +5.19 87 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 280.13 +5.58 87 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 286.96 +6.81 87 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 293.80 +13.64 87 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 300.64 +13.67 87 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 307.49 +13.71 87 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 314.34 +13.75 87 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 321.20 +13.80 87 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 328.06 +13.84 87 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 334.93 +13.88 87 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 341.80 +13.92 87 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 348.68 +13.96 87 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 355.57 +14.01 87 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 362.48 +14.08 87 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 369.46 +14.20 87 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 376.95 +14.82 87 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 384.44 +15.43 87 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 391.94 +15.87 87 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 399.44 +15.90 87 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 406.94 +15.93 87 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 414.44 +15.96 87 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 421.95 +16.00 87 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 429.46 +16.03 87 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 436.98 +16.07 87 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 444.50 +16.11 87 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 452.02 +16.14 87 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 459.55 +16.18 87 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 467.09 +16.22 87 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 474.63 +16.26 87 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 482.18 +16.30 87 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 489.74 +16.35 87 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 497.31 +16.40 87 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 504.89 +16.45 87 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 512.66 +16.69 87 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 520.73 +17.21 87 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 528.80 +17.72 87 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 536.88 +18.07 87 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 544.96 +18.10 87 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 553.04 +18.13 87 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 561.12 +18.15 87 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 569.21 +18.18 87 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 577.30 +18.21 87 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 585.40 +18.25 87 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 593.49 +18.27 87 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 601.60 +18.31 87 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 609.71 +18.35 87 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 617.82 +18.38 87 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 625.94 +18.41 87 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 634.06 +18.44 87 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 642.19 +18.48 87 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 650.32 +18.52 87 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 658.46 +18.55 87 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 666.61 +18.60 87 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 674.77 +18.64 87 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 682.94 +18.69 87 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 691.14 +18.77 87 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 699.65 +19.14 87 0 0 0
TOTAL PUT 5,417 16,464 +178
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$ 5.250
11SEP26 4.10 C 0.00 0.00 0.00 1.15 - 0 0 0 -
11SEP26 4.15 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.15 0.00 0 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.05 -0.03 0 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.00 -0.02 0 0 45 0
11SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
11SEP26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
11SEP26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
11SEP26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
11SEP26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 1.15 - 0 0 0 -
18SEP26 4.15 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.86 +0.03 72 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.81 +0.03 68 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.04 68 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.62 +0.02 64 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.03 60 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.52 +0.02 55 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.48 +0.01 58 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.36 0.00 59 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 0.32 0.00 57 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.25 0.00 56 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.19 0.00 56 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.15 0.00 59 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.06 +0.01 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 +0.03 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.03 63 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 +0.03 62 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 +0.02 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.01 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.01 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 0.00 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.01 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.01 59 0 29 0
29SEP26 5.50 C 0.18 0.18 0.18 0.19 +0.01 62 4 36 +4
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 60 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.01 62 0 292 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 62 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 39 0
29OCT26 4.20 C 0.00 0.00 0.00 1.16 +0.03 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.09 +0.03 65 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.01 +0.03 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.93 +0.01 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.85 0.00 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.79 0.00 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.73 +0.02 63 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.67 +0.02 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 +0.01 62 0 0 0
29OCT26 5.25 C 0.49 0.49 0.49 0.50 +0.01 64 1 46 +1
29OCT26 5.50 C 0.00 0.00 0.00 0.39 0.00 64 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.30 0.00 63 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 0.00 64 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.19 0.00 65 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.15 +0.01 66 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 0.00 65 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 +0.01 67 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.01 68 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 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 66 0 46 0
27NOV26 4.20 C 0.00 0.00 0.00 1.27 +0.01 67 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.20 +0.01 67 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.14 +0.01 68 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.07 +0.01 68 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.99 -0.01 65 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.94 0.00 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.88 0.00 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.83 +0.01 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.78 +0.01 67 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.67 +0.04 68 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.56 0.00 67 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.46 -0.01 66 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 +0.01 68 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.34 +0.02 69 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.27 0.00 67 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.23 +0.01 68 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.20 +0.02 69 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 +0.01 68 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 +0.01 68 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.11 +0.01 68 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.09 +0.01 68 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 0.00 68 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 0.00 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.02 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 +0.02 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 +0.01 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 +0.01 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.01 68 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 +0.01 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 +0.01 68 0 0 0
30DEC26 4.90 C 0.93 0.93 0.93 0.96 +0.01 67 15 15 +15
30DEC26 5.00 C 0.00 0.00 0.00 0.92 +0.02 68 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 +0.02 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 +0.01 68 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 0.00 67 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 +0.02 69 0 126 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 0.00 69 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 +0.01 69 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 0.00 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.01 69 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.01 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.01 70 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 0.00 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.01 70 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 0.00 69 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.01 70 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.62 +0.02 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.56 +0.02 69 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 +0.01 69 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.45 +0.02 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.39 +0.01 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 +0.01 69 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 0.00 68 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 +0.01 68 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.20 +0.01 69 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.10 +0.01 69 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.00 +0.01 69 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 +0.02 69 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 +0.01 69 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.01 70 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 +0.01 69 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 +0.01 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 +0.01 70 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 +0.01 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 0.00 70 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 0.00 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 0.00 70 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 0.00 69 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 0.00 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 0.00 69 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.83 +0.03 71 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.78 +0.03 71 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.72 +0.02 70 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.67 +0.01 70 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.62 +0.01 70 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.57 +0.01 70 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.53 +0.02 70 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.49 +0.02 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.45 +0.02 70 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.35 +0.02 70 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 +0.01 70 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.17 +0.01 70 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.09 +0.01 70 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.02 +0.01 70 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.96 +0.02 71 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.90 +0.02 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 +0.01 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 +0.01 71 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.73 0.00 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 0.00 70 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 0.00 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.60 +0.01 71 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 0.00 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 0.00 70 0 4 0
29SEP27 4.20 C 0.00 0.00 0.00 1.99 +0.02 71 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.94 +0.02 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.90 +0.02 71 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.85 +0.02 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.81 +0.02 71 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.77 +0.02 71 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.74 +0.02 71 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.70 +0.02 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.66 +0.02 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.57 +0.02 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.48 +0.02 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.40 +0.02 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.32 +0.02 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.25 +0.02 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.18 +0.01 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.12 +0.01 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.06 +0.01 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.01 +0.01 72 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.96 +0.01 72 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.91 +0.01 72 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.86 +0.01 72 0 0 0
TOTAL CALL 20 3,969 +20
11SEP26 4.10 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 4.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 4.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.00 -0.06 0 0 30 0
11SEP26 5.30 P 0.00 0.00 0.00 0.05 -0.07 0 0 0 -25
11SEP26 5.40 P 0.17 0.17 0.16 0.15 -0.05 0 30 0 -30
11SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.04 0 0 0 -80
11SEP26 5.60 P 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.01 - 101 0 0 -
18SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
18SEP26 4.85 P 0.00 0.00 0.00 0.04 -0.01 61 0 45 0
18SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.15 -0.01 60 0 20 0
18SEP26 5.30 P 0.20 0.20 0.20 0.20 -0.03 60 1 26 +1
18SEP26 5.40 P 0.26 0.26 0.26 0.26 -0.03 59 6 26 +6
18SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.02 64 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.41 -0.03 62 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.50 -0.02 66 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.58 -0.04 64 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.68 -0.02 71 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.02 78 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.86 -0.03 67 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.96 -0.03 73 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.07 -0.02 89 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.16 -0.04 83 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.27 -0.02 100 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.36 -0.03 94 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.46 -0.02 99 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.56 -0.02 104 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 1.66 -0.03 108 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 1.76 -0.02 113 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 1.86 -0.02 117 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 2.06 -0.02 126 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 2.16 -0.02 130 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.26 -0.02 134 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.46 -0.03 142 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 61 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 60 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 62 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 62 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.02 60 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.02 60 0 42 0
29SEP26 5.00 P 0.17 0.17 0.17 0.17 -0.02 61 2 80 +2
29SEP26 5.25 P 0.28 0.28 0.28 0.28 -0.02 61 2 106 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.01 61 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 -0.04 61 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 -0.02 64 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 -0.03 65 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 -0.02 70 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 -0.02 73 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 -0.02 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 -0.01 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 -0.01 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 -0.01 102 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 -0.01 109 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.02 -0.01 115 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.27 -0.01 122 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.52 -0.01 128 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 0.00 67 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 0.00 67 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.15 -0.01 66 0 0 0
29OCT26 4.50 P 0.20 0.20 0.20 0.18 0.00 66 2 2 +2
29OCT26 4.60 P 0.00 0.00 0.00 0.21 -0.01 66 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.24 -0.01 65 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 -0.01 66 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.32 -0.01 65 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.36 -0.02 65 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 0.49 -0.01 66 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.64 0.00 66 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.79 -0.02 64 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.99 -0.01 67 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.18 -0.03 67 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.38 -0.02 66 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.60 -0.04 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.83 -0.03 69 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.06 -0.03 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.29 -0.03 69 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.54 -0.01 74 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.77 -0.04 71 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.02 -0.02 75 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.27 -0.03 78 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.52 -0.01 82 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.21 +0.01 69 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.24 +0.01 70 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.27 +0.01 69 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.31 +0.01 70 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 0.00 69 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 0.00 69 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 -0.01 68 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.46 -0.01 68 0 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.51 -0.01 68 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.64 -0.01 68 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.80 -0.01 69 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.95 -0.02 68 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.13 -0.01 69 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.31 -0.02 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.50 -0.02 68 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.71 -0.02 70 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.92 -0.03 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.14 -0.01 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.37 -0.02 72 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.58 -0.03 69 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.82 -0.02 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.06 -0.01 72 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.29 -0.02 71 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.53 -0.03 71 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.01 70 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 69 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.01 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.01 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.01 68 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.01 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.01 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.01 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.01 68 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.02 69 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 -0.01 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.01 68 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 -0.01 68 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 -0.02 68 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 -0.01 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 -0.01 69 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 -0.01 69 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 -0.02 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 -0.01 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 -0.01 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 -0.01 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 0.00 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.34 -0.02 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.58 -0.01 72 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 0.00 70 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 -0.01 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 -0.01 70 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 -0.01 69 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 -0.01 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 -0.01 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.01 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 -0.02 68 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 -0.01 69 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 -0.01 69 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 -0.02 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.02 69 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 -0.02 69 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 -0.03 69 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 -0.02 69 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.01 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 0.00 71 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.45 -0.01 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 -0.01 71 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 -0.01 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.07 -0.02 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.28 -0.02 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.51 -0.01 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.73 -0.01 71 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 -0.01 71 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.01 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.02 69 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 -0.02 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 -0.01 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 -0.01 69 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 -0.01 70 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 -0.01 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 -0.01 69 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 -0.01 69 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.37 -0.02 69 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.54 -0.01 69 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 -0.01 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 -0.02 69 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.01 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 -0.01 71 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 -0.01 70 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.64 -0.01 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 -0.02 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.04 -0.02 71 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.25 -0.01 71 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.45 -0.02 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.67 -0.02 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.88 -0.02 71 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 -0.01 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 -0.01 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.91 -0.01 70 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 0.00 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.02 -0.01 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.07 -0.01 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.13 -0.01 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.18 -0.02 69 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.24 -0.02 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.39 -0.02 70 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.55 -0.01 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.71 -0.01 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.88 -0.01 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.06 -0.01 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.24 -0.01 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.43 -0.01 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.62 -0.01 71 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.80 -0.02 70 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.00 -0.02 70 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.20 -0.02 70 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.40 -0.02 71 0 0 0
TOTAL PUT 43 2,586 -122
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$ 7.570
29SEP26 4.40 C 0.00 0.00 0.00 3.18 +0.03 101 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.09 +0.04 118 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.98 +0.03 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 +0.03 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 +0.03 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 +0.03 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.04 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.03 75 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 +0.05 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 +0.03 70 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 +0.04 68 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 +0.04 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 +0.02 62 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.03 62 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 +0.03 58 0 18 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.02 58 0 171 0
29SEP26 7.75 C 0.26 0.26 0.26 0.32 +0.02 58 2 120 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.01 58 0 120 0
29SEP26 8.25 C 0.13 0.13 0.13 0.17 +0.01 60 4 1,601 -4
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 58 0 1,074 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 60 0 301 0
29SEP26 9.00 C 0.05 0.05 0.05 0.06 +0.01 62 15 2,262 +15
29SEP26 9.25 C 0.03 0.03 0.03 0.04 0.00 62 1 267 -1
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 64 0 94 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 64 0 98 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.12 +0.05 84 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.02 +0.04 81 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.91 +0.03 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.82 +0.04 75 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.74 +0.05 80 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.63 +0.04 73 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.38 +0.03 65 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.16 +0.04 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.94 +0.04 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.72 +0.03 64 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.51 +0.03 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.29 0.00 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.13 +0.02 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.96 +0.01 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.79 +0.02 56 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.68 +0.03 57 0 149 0
29OCT26 7.75 C 0.00 0.00 0.00 0.58 +0.03 59 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.48 +0.02 58 0 87 0
29OCT26 8.25 C 0.40 0.40 0.40 0.39 +0.01 58 15 68 0
29OCT26 8.50 C 0.00 0.00 0.00 0.33 +0.02 59 0 268 0
29OCT26 8.75 C 0.00 0.00 0.00 0.27 +0.01 59 0 89 0
29OCT26 9.00 C 0.00 0.00 0.00 0.22 0.00 59 0 65 0
29OCT26 9.25 C 0.00 0.00 0.00 0.17 0.00 58 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.14 0.00 59 0 120 0
29OCT26 9.75 C 0.00 0.00 0.00 0.11 0.00 58 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.09 0.00 59 0 144 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 0.00 60 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 0.00 61 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 59 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 2.45 - 65 0 0 -
27NOV26 5.50 C 0.00 0.00 0.00 2.24 +0.03 65 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.01 +0.04 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.83 +0.06 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.64 +0.05 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.46 +0.06 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.29 +0.05 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.14 +0.06 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.00 +0.05 59 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.87 +0.04 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.76 +0.03 59 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.66 +0.04 58 0 106 0
27NOV26 8.25 C 0.00 0.00 0.00 0.58 +0.03 59 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.50 +0.03 59 0 21 0
27NOV26 8.75 C 0.00 0.00 0.00 0.43 +0.02 59 0 60 0
27NOV26 9.00 C 0.36 0.36 0.36 0.37 +0.02 59 2 84 +2
27NOV26 9.25 C 0.32 0.32 0.32 0.33 +0.02 60 10 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.28 +0.02 60 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.24 +0.02 60 0 15 0
27NOV26 10.00 C 0.22 0.22 0.22 0.20 +0.01 59 2 44 +2
27NOV26 10.50 C 0.00 0.00 0.00 0.15 +0.01 60 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 +0.01 60 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 +0.01 60 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 +0.01 61 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 60 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.27 +0.05 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.19 +0.07 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.10 +0.07 68 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.01 +0.07 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.91 +0.06 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.83 +0.06 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 +0.04 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 +0.05 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.32 +0.05 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 +0.04 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 +0.04 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 +0.03 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.02 59 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.42 +0.05 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.05 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 +0.04 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.03 58 0 434 0
30DEC26 7.75 C 0.81 0.81 0.81 0.91 +0.03 57 15 75 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.82 +0.03 58 0 45 0
30DEC26 8.25 C 0.70 0.70 0.70 0.73 +0.03 58 15 75 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.64 +0.02 57 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 +0.02 58 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 +0.02 59 0 105 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 +0.02 59 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.01 57 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 +0.01 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 +0.01 57 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 +0.01 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 0.00 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 0.00 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 59 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 59 0 29 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 58 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 59 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 65 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 3.40 +0.06 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.33 +0.05 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.23 +0.06 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.16 +0.06 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.07 +0.03 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.99 +0.03 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.91 +0.04 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.71 +0.02 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.54 +0.03 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.36 +0.04 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.20 +0.03 60 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.03 +0.03 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.88 +0.03 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.74 +0.05 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.61 +0.05 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.48 +0.04 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 +0.04 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.26 +0.04 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 +0.04 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 +0.03 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 +0.03 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.91 +0.03 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 +0.03 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 +0.03 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 +0.02 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 +0.03 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 +0.02 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 +0.01 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 +0.02 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 +0.01 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 +0.01 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.01 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.53 +0.04 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.45 +0.04 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.37 +0.06 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.30 +0.04 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.22 +0.03 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.15 +0.04 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.07 +0.03 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.90 +0.04 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.72 +0.02 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.56 +0.03 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 +0.03 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 +0.03 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.12 +0.03 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.99 +0.03 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.85 +0.01 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 0.00 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.63 +0.04 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.54 +0.05 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.44 +0.04 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 +0.03 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.27 +0.03 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.19 +0.07 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 +0.04 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 +0.03 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.99 +0.04 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 +0.06 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 +0.02 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.75 +0.02 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.66 +0.01 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 +0.01 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 +0.01 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 +0.02 57 0 31 0
29SEP27 5.25 C 0.00 0.00 0.00 3.08 - 60 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.92 +0.03 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.77 +0.03 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.63 +0.03 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.49 +0.03 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.36 +0.03 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.23 +0.03 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.12 +0.06 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.01 +0.06 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.90 +0.05 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.80 +0.05 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.71 +0.05 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.62 +0.05 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.54 +0.05 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.46 +0.05 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.39 +0.05 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.32 +0.05 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.25 +0.04 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.19 +0.04 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.10 +0.02 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.99 +0.01 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.91 +0.03 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.83 +0.02 58 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 0.75 +0.02 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.68 +0.02 58 0 15 0
TOTAL CALL 81 13,570 +44
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 64 0 220 0
29SEP26 6.25 P 0.04 0.04 0.04 0.03 -0.01 60 19 212 +19
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 60 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 59 0 150 0
29SEP26 7.00 P 0.22 0.22 0.22 0.17 -0.02 61 2 198 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.03 59 0 299 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.03 61 0 339 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.03 61 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.05 62 0 138 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.03 60 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.04 58 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.03 62 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.47 -0.04 59 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 -0.04 66 0 252 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 -0.05 58 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.19 -0.05 63 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.43 -0.05 0 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.93 -0.05 0 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 -0.02 100 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 -0.03 103 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 -0.01 123 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 -0.02 126 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.45 -0.03 127 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.97 -0.01 147 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.45 -0.03 141 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 -0.03 148 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.44 -0.04 143 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.93 -0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.44 -0.04 155 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.97 -0.01 186 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.45 -0.03 177 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.96 -0.02 190 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.44 -0.04 176 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.96 -0.02 201 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.46 -0.02 206 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.97 -0.01 217 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.45 -0.03 205 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.47 -0.01 231 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.46 -0.02 231 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.43 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.43 -0.05 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 27 0
29OCT26 5.75 P 0.10 0.10 0.10 0.07 -0.01 60 15 28 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.01 59 0 84 0
29OCT26 6.25 P 0.00 0.00 0.00 0.15 -0.01 59 0 35 0
29OCT26 6.50 P 0.00 0.00 0.00 0.21 -0.02 59 0 857 0
29OCT26 6.75 P 0.00 0.00 0.00 0.28 -0.02 59 0 62 0
29OCT26 7.00 P 0.00 0.00 0.00 0.37 -0.03 59 0 76 0
29OCT26 7.25 P 0.00 0.00 0.00 0.47 -0.03 58 0 29 0
29OCT26 7.50 P 0.62 0.62 0.57 0.59 -0.04 58 17 164 -13
29OCT26 7.75 P 0.00 0.00 0.00 0.74 -0.03 59 0 125 0
29OCT26 8.00 P 0.00 0.00 0.00 0.90 -0.04 60 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 -0.02 61 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.23 -0.02 59 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.44 0.00 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.65 0.00 62 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.82 -0.04 58 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 -0.03 60 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.26 -0.04 58 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.49 -0.04 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.96 -0.03 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.46 -0.03 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.95 -0.03 67 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.47 -0.01 79 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.96 -0.02 81 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 - 59 0 0 -
27NOV26 5.50 P 0.00 0.00 0.00 0.10 -0.01 59 0 42 0
27NOV26 5.75 P 0.18 0.18 0.18 0.14 -0.01 59 15 18 +14
27NOV26 6.00 P 0.00 0.00 0.00 0.20 0.00 60 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.26 -0.01 59 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.34 -0.01 60 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.42 -0.02 59 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.53 -0.02 60 0 234 0
27NOV26 7.25 P 0.65 0.65 0.65 0.64 -0.03 59 3 101 0
27NOV26 7.50 P 0.00 0.00 0.00 0.76 -0.02 59 0 119 0
27NOV26 7.75 P 0.00 0.00 0.00 0.91 -0.01 60 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.04 -0.04 58 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.22 -0.02 59 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.39 -0.03 59 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.57 -0.04 59 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.76 -0.04 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.96 -0.04 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.16 -0.05 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.37 -0.05 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.59 -0.05 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.04 -0.05 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.50 -0.02 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.96 -0.03 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.47 -0.02 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.96 -0.02 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 0.00 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.01 58 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.01 58 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.01 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.02 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.02 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.02 59 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 -0.01 59 0 117 0
30DEC26 7.00 P 0.65 0.65 0.65 0.65 -0.02 58 3 141 +3
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.02 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.03 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.03 58 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 -0.03 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 -0.05 55 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 -0.02 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 -0.03 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.02 58 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 -0.03 58 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.01 59 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 -0.03 59 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.01 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 -0.05 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 -0.05 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.02 -0.05 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.50 -0.05 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.97 -0.05 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.45 -0.06 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.97 -0.02 67 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.45 -0.04 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.95 -0.03 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.44 -0.05 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.93 -0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.44 -0.05 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.97 -0.02 85 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.45 -0.04 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.96 -0.02 88 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.44 -0.04 84 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.96 -0.02 93 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.46 -0.02 95 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.97 -0.02 99 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.45 -0.04 96 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.47 -0.01 106 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.46 -0.03 107 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 -0.01 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.01 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 -0.01 58 0 0 0
30MAR27 5.75 P 0.44 0.44 0.44 0.42 -0.01 58 15 17 +3
30MAR27 6.00 P 0.00 0.00 0.00 0.50 -0.01 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.01 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 -0.02 57 0 709 0
30MAR27 6.75 P 0.82 0.82 0.82 0.80 -0.02 57 17 32 +17
30MAR27 7.00 P 0.00 0.00 0.00 0.92 -0.02 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 -0.02 57 2 19 +2
30MAR27 7.50 P 0.00 0.00 0.00 1.17 -0.03 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.31 -0.03 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 -0.03 57 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 -0.03 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 -0.03 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.96 -0.02 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 -0.02 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 -0.01 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.52 -0.01 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.02 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 -0.01 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.31 -0.02 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.73 -0.03 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 -0.02 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.62 -0.01 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.07 -0.01 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.52 -0.03 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.99 -0.03 56 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.47 -0.06 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.95 -0.03 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 0.00 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.27 0.00 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 0.00 58 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 0.00 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 0.00 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 -0.01 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.68 -0.01 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 -0.01 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.89 -0.01 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.00 -0.02 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.12 -0.02 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.25 -0.02 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.39 -0.02 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.53 -0.02 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.68 -0.02 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.84 -0.03 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.01 -0.02 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.18 0.00 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.35 -0.01 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.52 -0.02 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 -0.01 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.89 -0.02 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.09 -0.01 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.48 -0.02 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.89 -0.02 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.31 -0.02 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.73 -0.03 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.18 -0.02 56 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 - 58 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.63 -0.01 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.71 -0.01 56 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.84 -0.01 57 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.94 -0.02 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.06 -0.01 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.18 -0.01 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.30 -0.02 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.43 -0.02 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.57 -0.02 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.72 -0.02 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.87 -0.03 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.03 -0.03 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.20 -0.02 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.37 -0.02 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.54 -0.02 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.73 0.00 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.90 -0.02 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.08 -0.02 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.28 -0.01 57 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.67 -0.01 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.06 -0.02 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.47 -0.02 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.89 -0.01 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.32 -0.01 56 0 0 0
TOTAL PUT 108 15,887 +58
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$ 44.560
11SEP26 34.00 C 0.00 0.00 0.00 10.56 - 0 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 10.06 - 0 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 9.56 +0.46 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 9.06 +0.46 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 8.56 +0.46 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 8.06 +0.46 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 7.56 +0.46 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 7.06 +0.46 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 6.56 +0.46 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 6.06 +0.46 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 5.56 +0.46 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 5.06 +0.46 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 4.56 +0.46 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 4.06 +0.46 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 3.56 +0.46 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 3.06 +0.46 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 2.56 +0.45 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 2.06 +0.44 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 1.56 +0.38 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 1.06 +0.28 0 0 0 0
11SEP26 44.00 C 0.08 0.59 0.08 0.56 +0.13 0 23 0 -16
11SEP26 44.50 C 0.08 0.08 0.08 0.06 -0.17 0 23 0 -15
11SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 30 0
11SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 6 0
11SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 14 0
11SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
11SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
11SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
11SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
11SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 537 0
11SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
11SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
11SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
11SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 10.58 - 58 0 0 -
18SEP26 34.50 C 0.00 0.00 0.00 10.08 - 47 0 0 -
18SEP26 35.00 C 0.00 0.00 0.00 9.58 +0.46 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 9.08 +0.46 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 8.58 +0.46 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 8.08 +0.46 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 7.58 +0.45 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 7.08 +0.45 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 6.58 +0.45 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 6.08 +0.45 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 5.59 +0.45 41 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 5.09 +0.44 37 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 4.60 +0.43 38 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 4.11 +0.41 37 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 3.63 +0.39 36 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 3.17 +0.37 37 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 2.72 +0.33 37 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 2.30 +0.29 37 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 1.90 +0.24 36 0 0 0
18SEP26 43.50 C 1.51 1.51 1.51 1.50 +0.16 34 15 15 +15
18SEP26 44.00 C 0.00 0.00 0.00 1.19 +0.13 35 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.93 +0.11 36 0 6 0
18SEP26 45.00 C 0.70 0.70 0.70 0.71 +0.09 36 15 15 +15
18SEP26 45.50 C 0.53 0.53 0.53 0.52 +0.06 36 15 30 0
18SEP26 46.00 C 0.39 0.39 0.39 0.38 +0.04 36 15 45 +15
18SEP26 46.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 30 0
18SEP26 47.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.09 0.00 38 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.61 +0.45 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.62 +0.46 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.62 +0.44 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.64 +0.44 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.68 +0.43 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.75 +0.40 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.87 +0.37 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.06 +0.32 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.34 +0.31 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.69 +0.22 34 0 150 0
29SEP26 45.00 C 0.00 0.00 0.00 1.20 +0.12 34 0 341 0
29SEP26 46.00 C 0.00 0.00 0.00 0.82 +0.09 34 0 396 0
29SEP26 47.00 C 0.00 0.00 0.00 0.54 +0.06 35 0 657 0
29SEP26 48.00 C 0.00 0.00 0.00 0.35 +0.04 35 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 35 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 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 9.67 +0.45 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.81 +0.44 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.88 +0.43 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.98 +0.42 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.13 +0.41 36 0 0 0
29OCT26 40.00 C 4.62 4.62 4.62 5.32 +0.39 36 8 8 +8
29OCT26 41.00 C 0.00 0.00 0.00 4.56 +0.36 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.87 +0.33 36 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.25 +0.40 36 0 8 0
29OCT26 44.00 C 2.43 2.43 2.43 2.61 +0.22 34 14 69 +3
29OCT26 45.00 C 0.00 0.00 0.00 2.13 +0.20 34 0 171 0
29OCT26 46.00 C 0.00 0.00 0.00 1.73 +0.20 35 0 773 0
29OCT26 47.00 C 0.94 1.41 0.94 1.38 +0.17 35 45 228 0
29OCT26 48.00 C 1.12 1.12 1.12 1.09 +0.13 35 15 268 +15
29OCT26 49.00 C 0.87 0.87 0.87 0.85 +0.11 35 15 168 0
29OCT26 50.00 C 0.57 0.57 0.57 0.66 +0.09 35 15 64 +15
29OCT26 52.50 C 0.00 0.00 0.00 0.35 +0.07 36 0 168 0
29OCT26 55.00 C 0.19 0.20 0.19 0.16 +0.03 36 391 501 +351
29OCT26 57.50 C 0.12 0.13 0.12 0.07 +0.01 36 129 309 +129
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 36 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.23 +0.35 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.36 +0.39 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.43 +0.30 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.60 +0.45 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.78 +0.38 39 0 0 0
27NOV26 40.00 C 5.37 5.37 5.37 6.05 +0.36 39 15 15 +15
27NOV26 41.00 C 0.00 0.00 0.00 5.38 +0.34 39 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.67 +0.24 38 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.12 +0.34 39 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 3.59 +0.31 39 0 55 0
27NOV26 45.00 C 0.00 0.00 0.00 3.11 +0.28 39 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 2.66 +0.19 38 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 2.31 +0.23 39 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.97 +0.20 39 0 189 0
27NOV26 49.00 C 1.28 1.29 1.28 1.68 +0.18 39 30 266 +30
27NOV26 50.00 C 0.00 0.00 0.00 1.41 +0.13 39 0 360 0
27NOV26 52.50 C 0.00 0.00 0.00 0.94 +0.09 39 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.61 +0.09 40 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.38 +0.06 40 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.14 +0.03 40 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.49 +0.31 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.65 +0.31 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.82 +0.28 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.03 +0.28 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.30 +0.45 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.54 +0.36 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.90 +0.35 38 0 15 0
30DEC26 42.00 C 4.72 4.87 4.72 5.30 +0.33 38 5 20 +5
30DEC26 43.00 C 4.75 4.75 4.74 4.68 +0.23 38 48 63 +48
30DEC26 44.00 C 0.00 0.00 0.00 4.15 +0.27 37 0 113 0
30DEC26 45.00 C 0.00 0.00 0.00 3.70 +0.21 38 0 54 0
30DEC26 46.00 C 0.00 0.00 0.00 3.27 +0.19 38 0 585 0
30DEC26 47.00 C 2.98 2.98 2.98 2.89 +0.19 38 15 1,516 0
30DEC26 48.00 C 2.62 2.62 2.62 2.54 +0.17 38 15 144 +9
30DEC26 49.00 C 2.31 2.31 2.31 2.23 +0.16 38 15 165 +15
30DEC26 50.00 C 2.03 2.03 2.03 1.94 +0.13 38 30 129 +29
30DEC26 52.50 C 1.46 1.46 1.46 1.41 +0.13 38 15 53 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.98 +0.11 39 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.08 38 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 +0.05 38 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 +0.05 38 0 105 0
30DEC26 65.00 C 0.33 0.33 0.33 0.19 +0.03 38 15 45 +15
30DEC26 67.50 C 0.27 0.27 0.27 0.13 +0.02 39 15 60 +15
30MAR27 35.00 C 0.00 0.00 0.00 11.48 +0.52 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.63 +0.41 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.97 +0.28 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.15 +0.14 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.51 +0.13 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.88 +0.33 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.35 +0.26 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.77 +0.33 39 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 6.26 +0.29 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.69 +0.19 38 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 5.29 +0.23 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 4.87 +0.22 39 0 300 0
30MAR27 47.00 C 3.82 3.82 3.82 4.47 +0.21 39 7 397 +7
30MAR27 48.00 C 3.49 3.49 3.49 4.11 +0.20 39 6 392 -6
30MAR27 49.00 C 3.19 3.19 3.19 3.72 +0.14 39 8 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.46 +0.19 39 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 2.73 +0.15 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.23 +0.18 40 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.75 +0.19 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 +0.12 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.04 +0.10 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.80 +0.08 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 +0.08 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 12.06 +0.72 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.33 +0.66 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.73 +0.72 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.08 +0.69 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.32 +0.51 41 0 0 0
29JUN27 40.00 C 7.86 7.86 7.86 8.73 +0.51 41 15 15 +15
29JUN27 41.00 C 7.35 7.35 7.35 8.18 +0.28 41 15 15 +15
29JUN27 42.00 C 0.00 0.00 0.00 7.73 +0.39 41 0 7 0
29JUN27 43.00 C 0.00 0.00 0.00 7.26 +0.41 41 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 6.80 +0.40 41 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.37 +0.38 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.96 +0.36 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 5.55 +0.31 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.20 +0.45 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 4.71 +0.17 40 0 530 0
29JUN27 50.00 C 4.39 4.39 4.39 4.50 +0.28 41 8 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.79 +0.27 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.16 +0.23 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 2.63 +0.22 41 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.20 +0.19 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.81 +0.20 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.48 +0.15 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.21 +0.11 40 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.42 - 41 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 11.79 +0.03 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.17 +0.03 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.92 +0.35 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.35 +0.65 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.78 +0.33 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.28 +0.32 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.79 +0.32 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.30 +0.32 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.85 +0.28 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.44 +0.32 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.03 +0.28 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.63 +0.28 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.27 +0.25 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.94 +0.25 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.61 +0.25 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.85 +0.21 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.19 +0.21 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.63 +0.18 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.03 +0.17 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.63 +0.14 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.26 +0.13 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.95 +0.11 41 0 0 0
TOTAL CALL 1,015 18,671 +762
11SEP26 34.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 72 0
11SEP26 43.00 P 0.14 0.14 0.01 0.00 -0.07 0 51 45 +30
11SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 14 0
11SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.35 0 0 13 0
11SEP26 44.50 P 0.15 0.16 0.12 0.00 -0.64 0 85 78 +56
11SEP26 45.00 P 0.00 0.00 0.00 0.44 -0.59 0 0 0 -49
11SEP26 45.50 P 0.00 0.00 0.00 0.94 -0.49 0 0 0 -15
11SEP26 46.00 P 0.00 0.00 0.00 1.44 -0.47 0 0 0 -111
11SEP26 46.50 P 3.24 3.24 3.24 1.94 -0.46 0 6 0 -15
11SEP26 47.00 P 0.00 0.00 0.00 2.44 -0.46 0 0 0 -45
11SEP26 47.50 P 0.00 0.00 0.00 2.94 -0.46 0 0 0 -75
11SEP26 48.00 P 0.00 0.00 0.00 3.44 -0.46 0 0 0 -22
11SEP26 48.50 P 0.00 0.00 0.00 3.94 -0.46 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 4.44 -0.46 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 4.94 -0.46 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 5.44 -0.46 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 6.44 -0.46 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 7.44 -0.46 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 8.44 -0.54 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 9.44 -0.54 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 10.44 -0.54 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 11.44 -0.54 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 12.44 -0.46 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 13.44 -0.46 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 14.44 -0.46 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 15.44 -0.46 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 16.44 -0.46 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 17.44 -0.46 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 18.44 -0.46 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 19.44 -0.46 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 20.44 -0.46 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 21.44 -0.53 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
18SEP26 34.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.03 -0.05 38 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.07 37 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.09 -0.09 38 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.14 -0.13 37 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.22 -0.17 37 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.33 -0.21 37 0 400 0
18SEP26 43.50 P 0.00 0.00 0.00 0.48 -0.25 37 0 15 0
18SEP26 44.00 P 0.00 0.00 0.00 0.67 -0.28 38 0 7 0
18SEP26 44.50 P 0.94 0.94 0.94 0.90 -0.31 38 11 11 +5
18SEP26 45.00 P 0.00 0.00 0.00 1.18 -0.34 38 0 0 0
18SEP26 45.50 P 1.56 1.56 1.56 1.50 -0.35 39 30 30 +15
18SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.37 39 0 15 0
18SEP26 46.50 P 0.00 0.00 0.00 2.19 -0.44 37 0 15 0
18SEP26 47.00 P 0.00 0.00 0.00 2.61 -0.44 37 0 28 0
18SEP26 47.50 P 0.00 0.00 0.00 3.04 -0.46 36 0 30 0
18SEP26 48.00 P 0.00 0.00 0.00 3.50 -0.46 36 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 3.97 -0.47 36 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 4.46 -0.46 38 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 4.95 -0.46 38 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 5.44 -0.46 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 6.44 -0.46 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 7.44 -0.46 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 8.44 -0.54 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 9.44 -0.54 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 10.44 -0.54 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 11.44 -0.54 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 12.44 -0.46 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 13.44 -0.46 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 14.44 -0.46 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 15.44 -0.46 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 16.44 -0.46 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 17.44 -0.53 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 18.44 -0.53 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 19.44 -0.46 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 20.44 -0.46 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 21.44 -0.53 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 -0.09 36 0 100 0
29SEP26 42.00 P 0.80 0.85 0.80 0.45 -0.14 36 20 132 0
29SEP26 43.00 P 0.00 0.00 0.00 0.75 -0.19 36 0 165 0
29SEP26 44.00 P 0.00 0.00 0.00 1.15 -0.24 36 0 173 0
29SEP26 45.00 P 0.00 0.00 0.00 1.67 -0.27 37 0 135 0
29SEP26 46.00 P 0.00 0.00 0.00 2.22 -0.34 35 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 2.94 -0.37 35 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 3.74 -0.40 35 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 4.60 -0.43 35 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 5.52 -0.44 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.94 -0.46 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 10.44 -0.54 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.94 -0.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.44 -0.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.94 -0.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.44 -0.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.94 -0.46 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 30 0
29OCT26 37.00 P 0.23 0.23 0.23 0.18 -0.02 36 144 204 +144
29OCT26 38.00 P 0.00 0.00 0.00 0.28 -0.04 36 0 123 0
29OCT26 39.00 P 0.00 0.00 0.00 0.42 -0.06 36 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.62 -0.06 36 0 120 0
29OCT26 41.00 P 0.98 0.98 0.98 0.87 -0.06 36 15 60 0
29OCT26 42.00 P 1.38 1.38 1.31 1.19 -0.06 36 30 45 0
29OCT26 43.00 P 0.00 0.00 0.00 1.57 -0.13 36 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 2.02 -0.15 36 0 127 0
29OCT26 45.00 P 2.40 2.40 2.40 2.52 -0.19 36 15 233 0
29OCT26 46.00 P 0.00 0.00 0.00 3.09 -0.17 36 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 3.69 -0.29 35 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.40 -0.31 36 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.16 -0.33 36 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.97 -0.35 36 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.14 -0.32 35 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 10.66 -0.32 43 0 9 0
29OCT26 57.50 P 0.00 0.00 0.00 12.94 -0.46 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.44 -0.46 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.94 -0.46 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.44 -0.46 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.94 -0.46 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.57 -0.06 40 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.77 -0.06 40 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.01 -0.07 40 0 334 0
27NOV26 40.00 P 1.45 1.45 1.45 1.28 -0.07 40 15 230 0
27NOV26 41.00 P 0.00 0.00 0.00 1.60 -0.07 40 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 1.97 -0.08 40 0 227 0
27NOV26 43.00 P 0.00 0.00 0.00 2.37 -0.11 40 0 273 0
27NOV26 44.00 P 0.00 0.00 0.00 2.85 -0.18 39 0 336 0
27NOV26 45.00 P 0.00 0.00 0.00 3.37 -0.20 39 0 271 0
27NOV26 46.00 P 0.00 0.00 0.00 3.93 -0.23 39 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 4.54 -0.24 39 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.19 -0.28 39 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 5.90 -0.28 39 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.63 -0.32 39 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.72 -0.17 41 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 10.87 -0.21 41 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.18 -0.34 42 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.49 -0.44 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.94 -0.46 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.44 -0.46 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.94 -0.46 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 -0.04 38 0 92 0
30DEC26 36.00 P 0.00 0.00 0.00 0.66 -0.05 39 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 0.86 -0.05 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.09 -0.08 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.36 -0.09 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.69 -0.05 39 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 2.04 -0.07 39 0 35 0
30DEC26 42.00 P 2.88 2.88 2.65 2.42 -0.09 39 30 94 +30
30DEC26 43.00 P 0.00 0.00 0.00 2.86 -0.10 39 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 3.34 -0.12 39 0 41 0
30DEC26 45.00 P 0.00 0.00 0.00 3.87 -0.13 39 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 4.42 -0.26 38 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 4.99 -0.23 38 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 5.64 -0.23 38 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 6.32 -0.27 38 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.07 -0.20 39 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.01 -0.23 39 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 11.07 -0.26 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.33 -0.23 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.57 -0.44 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.02 -0.41 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.48 -0.42 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.94 -0.46 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.22 -0.04 39 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.48 -0.06 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.75 -0.07 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.08 -0.04 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
30MAR27 40.00 P 3.13 3.13 2.96 2.75 -0.03 39 30 30 +30
30MAR27 41.00 P 3.38 3.38 3.38 3.15 -0.07 39 15 15 +15
30MAR27 42.00 P 0.00 0.00 0.00 3.62 -0.04 39 0 0 0
30MAR27 43.00 P 4.35 4.35 4.35 4.09 -0.08 39 15 67 +15
30MAR27 44.00 P 4.88 4.88 4.88 4.55 -0.13 39 15 110 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 -0.11 39 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.65 -0.14 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.27 -0.15 39 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.90 -0.17 39 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 7.56 -0.18 39 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.28 -0.09 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.09 -0.13 40 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.05 -0.27 40 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 14.11 -0.14 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.30 -0.13 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.44 -0.37 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.67 -0.41 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.98 -0.50 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.19 +0.01 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.55 +0.03 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.80 -0.10 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.15 -0.09 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.54 -0.09 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.95 -0.10 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.38 -0.16 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.88 -0.13 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.38 -0.18 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 5.89 -0.23 39 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 6.46 -0.14 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.04 -0.09 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.64 -0.11 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.29 -0.10 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.89 -0.16 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.62 -0.09 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.39 -0.14 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.26 -0.27 39 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 15.24 -0.42 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.22 -0.53 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.32 -0.56 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.75 -0.32 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.96 -0.35 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.73 - 40 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 3.07 -0.08 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.42 -0.10 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.82 -0.11 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.24 -0.11 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.66 -0.14 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.15 -0.14 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.64 -0.15 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.14 -0.16 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.68 -0.17 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.24 -0.18 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.81 -0.18 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.39 -0.19 39 0 0 0
29SEP27 48.00 P 8.95 8.95 8.95 9.05 -0.17 39 7 7 +7
29SEP27 49.00 P 0.00 0.00 0.00 9.65 -0.28 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.34 -0.23 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.09 -0.25 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.93 -0.28 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.86 -0.29 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.86 -0.30 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.16 -0.09 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.28 -0.10 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.45 -0.11 41 0 0 0
TOTAL PUT 534 13,693 +15
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$ 7.430
29SEP26 4.70 C 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 -0.12 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.11 82 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 -0.12 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 -0.14 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 -0.13 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.12 27 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.12 25 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.09 27 0 16 0
29SEP26 7.50 C 0.19 0.19 0.19 0.14 -0.08 25 15 64 +15
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.04 27 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.44 -0.12 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.20 -0.12 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.45 -0.12 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.19 -0.14 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.95 -0.12 27 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.71 -0.12 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.50 -0.10 26 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.31 -0.09 24 0 76 0
29OCT26 7.50 C 0.19 0.19 0.18 0.18 -0.08 24 35 60 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.11 -0.04 26 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.67 -0.12 76 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.57 -0.12 73 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.47 -0.12 70 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.22 -0.12 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.96 -0.12 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.71 -0.11 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.46 -0.11 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.19 -0.15 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.95 -0.12 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.72 -0.11 24 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.51 -0.11 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.35 -0.09 24 0 101 0
27NOV26 7.50 C 0.27 0.27 0.27 0.23 -0.07 24 15 19 +15
27NOV26 7.75 C 0.17 0.18 0.17 0.15 -0.05 24 30 30 0
27NOV26 8.00 C 0.12 0.12 0.10 0.09 -0.04 24 30 4 -30
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.77 -0.12 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 -0.12 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.57 -0.12 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.12 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.12 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.12 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.13 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 -0.14 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 -0.13 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.13 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 -0.11 24 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.10 24 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.09 23 0 55 0
30DEC26 7.50 C 0.30 0.30 0.30 0.28 -0.08 23 15 18 +15
30DEC26 7.75 C 0.22 0.22 0.22 0.20 -0.05 23 15 15 +15
30DEC26 8.00 C 0.17 0.17 0.17 0.14 -0.04 24 15 49 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.77 -0.12 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.67 -0.12 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.57 -0.12 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.47 -0.12 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.22 -0.12 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.12 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 -0.13 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 -0.14 26 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.13 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.99 -0.14 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 -0.12 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 -0.11 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 -0.11 22 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.08 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.07 23 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.04 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.77 -0.12 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.67 -0.12 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.57 -0.12 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.47 -0.12 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.22 -0.12 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 -0.12 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.73 -0.12 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.48 -0.13 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.28 -0.12 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.09 -0.11 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.90 -0.12 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.76 -0.09 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.64 -0.07 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.53 -0.06 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 -0.04 22 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.04 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.19 -0.02 23 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.47 -0.12 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.22 -0.12 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.96 -0.12 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.73 -0.12 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.52 -0.10 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.33 -0.10 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.17 -0.09 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.02 -0.08 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.88 -0.07 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
29SEP27 9.00 C 0.23 0.23 0.23 0.23 -0.02 23 8 8 +8
29SEP27 9.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 178 1,669 +68
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.03 25 0 68 0
29SEP26 7.50 P 0.17 0.21 0.17 0.21 +0.06 26 45 225 +30
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.09 27 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.11 27 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.12 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 +0.13 44 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.13 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.13 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 +0.14 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 +0.13 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.58 +0.13 72 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.14 89 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.58 +0.13 90 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 +0.13 99 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 +0.14 115 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 +0.03 26 0 52 0
29OCT26 7.00 P 0.13 0.13 0.13 0.16 +0.04 25 15 30 +13
29OCT26 7.25 P 0.23 0.23 0.23 0.28 +0.08 26 15 134 +15
29OCT26 7.50 P 0.35 0.35 0.35 0.42 +0.08 25 15 77 +15
29OCT26 7.75 P 0.00 0.00 0.00 0.61 +0.10 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.82 +0.11 26 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 +0.11 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.29 +0.13 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 +0.11 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.29 +0.13 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.54 +0.14 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.79 +0.14 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 +0.02 24 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.33 +0.06 24 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.47 +0.07 24 0 20 0
27NOV26 7.75 P 0.00 0.00 0.00 0.64 +0.08 24 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.84 +0.09 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.06 +0.11 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.29 +0.11 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.53 +0.11 24 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.29 +0.13 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.54 +0.14 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.79 +0.14 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.02 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.03 23 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.06 23 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.09 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.06 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.09 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.10 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 +0.10 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.11 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.13 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 +0.14 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.14 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.76 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.26 +0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.75 +0.14 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.02 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 35 0
30MAR27 6.75 P 0.22 0.22 0.22 0.25 +0.04 23 4 6 +4
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.07 23 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.09 23 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.07 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.11 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 +0.13 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 +0.10 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.12 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.13 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.11 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 +0.13 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 +0.14 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 +0.14 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.76 +0.13 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 +0.14 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 +0.14 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 +0.02 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 +0.03 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 +0.06 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 +0.07 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 +0.08 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 +0.08 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 +0.11 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 +0.11 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 +0.10 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 +0.11 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.05 +0.12 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.29 +0.13 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 +0.14 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.79 +0.14 27 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.06 +0.02 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.12 +0.02 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.41 +0.05 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.52 +0.06 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.64 +0.06 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 +0.07 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 +0.08 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.10 +0.08 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.29 +0.09 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.48 +0.10 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.69 +0.10 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.91 +0.11 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.14 +0.12 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.37 +0.12 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.60 +0.11 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.84 +0.12 29 0 0 0
TOTAL PUT 94 2,448 +77
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$ 24.380
29SEP26 16.00 C 0.00 0.00 0.00 8.40 +0.17 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.90 +0.17 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.41 +0.18 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.91 +0.18 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.41 +0.18 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.91 +0.18 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.41 +0.21 40 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.91 +0.16 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.41 +0.17 27 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.43 +0.16 35 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.50 +0.14 36 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 1.68 +0.12 37 0 138 0
29SEP26 24.00 C 0.97 0.97 0.97 0.98 +0.06 35 20 716 -20
29SEP26 25.00 C 0.44 0.44 0.44 0.53 +0.02 36 5 452 0
29SEP26 26.00 C 0.22 0.26 0.22 0.27 +0.02 37 50 589 0
29SEP26 27.00 C 0.13 0.13 0.13 0.11 0.00 36 15 809 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 882 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 38 0 371 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 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 66 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 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 79 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.95 +0.22 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.45 +0.22 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.96 +0.23 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.47 +0.23 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.98 +0.23 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.41 +0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.91 +0.10 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.45 +0.10 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.69 +0.15 39 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.89 +0.13 38 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.20 +0.11 39 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.56 +0.04 37 4 4 +4
29OCT26 25.00 C 0.00 0.00 0.00 1.13 +0.05 38 0 187 0
29OCT26 26.00 C 0.00 0.00 0.00 0.77 +0.01 38 0 76 0
29OCT26 27.00 C 0.00 0.00 0.00 0.54 +0.04 39 0 222 0
29OCT26 28.00 C 0.35 0.39 0.35 0.35 +0.03 39 30 104 +30
29OCT26 29.00 C 0.27 0.27 0.27 0.22 +0.02 39 3 135 0
29OCT26 30.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 191 0
29OCT26 31.00 C 0.13 0.13 0.13 0.08 0.00 39 15 194 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 0.00 39 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 40 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 6.97 +0.12 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.50 +0.13 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.05 +0.12 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.59 +0.11 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.16 +0.12 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.74 +0.11 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.05 +0.15 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.34 +0.05 42 0 0 0
27NOV26 23.00 C 2.60 2.60 2.60 2.63 +0.06 40 15 18 +15
27NOV26 24.00 C 0.00 0.00 0.00 2.10 +0.07 41 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.65 +0.03 41 0 467 0
27NOV26 26.00 C 0.00 0.00 0.00 1.28 +0.03 41 0 150 0
27NOV26 27.00 C 1.02 1.02 1.02 0.99 +0.03 42 1 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.78 +0.06 43 0 101 0
27NOV26 29.00 C 0.59 0.59 0.59 0.59 +0.06 43 2 74 -2
27NOV26 30.00 C 0.00 0.00 0.00 0.43 +0.04 43 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.32 +0.04 43 0 16 0
27NOV26 32.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 0.00 42 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 8.49 +0.12 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.03 +0.13 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.56 +0.12 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.10 +0.12 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.65 +0.11 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.22 +0.12 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.79 +0.11 38 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 +0.10 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.98 +0.09 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.24 +0.04 39 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.67 +0.09 42 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.00 +0.06 40 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.49 +0.06 41 0 326 0
30DEC26 25.00 C 1.94 2.01 1.94 2.04 +0.05 41 245 469 +245
30DEC26 26.00 C 0.00 0.00 0.00 1.68 +0.07 42 0 82 0
30DEC26 27.00 C 1.22 1.34 1.22 1.36 +0.03 42 225 482 +225
30DEC26 28.00 C 1.08 1.11 1.08 1.11 +0.04 42 41 84 +21
30DEC26 29.00 C 0.00 0.00 0.00 0.90 +0.05 43 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 +0.05 43 0 118 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.04 43 0 118 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 +0.03 42 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 0.00 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 42 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.81 +0.12 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.38 +0.13 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.96 +0.13 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.54 +0.12 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.14 +0.12 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.74 +0.11 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.36 +0.11 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.00 +0.17 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.64 +0.16 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.97 +0.15 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.37 +0.02 41 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.86 +0.11 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.37 +0.04 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.92 +0.03 41 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.45 +0.02 40 0 400 0
30MAR27 27.00 C 0.00 0.00 0.00 2.15 +0.04 41 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.87 +0.02 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.65 +0.06 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.41 +0.03 42 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 0.00 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.02 -0.01 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.86 0.00 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 -0.02 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.62 -0.01 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.12 +0.11 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.71 +0.11 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.32 +0.11 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.94 +0.12 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.57 +0.12 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.20 +0.11 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.85 +0.11 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.51 +0.11 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.18 +0.10 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.56 +0.08 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.02 +0.10 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.50 +0.10 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.01 +0.13 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.58 +0.12 42 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.22 +0.08 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.88 +0.08 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.58 +0.07 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.29 +0.06 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.05 +0.07 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.84 +0.08 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.66 +0.10 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.45 +0.08 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.27 +0.05 43 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.15 +0.09 43 0 8 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 +0.06 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.90 +0.07 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.79 +0.06 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.39 +0.14 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.04 +0.19 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.70 +0.19 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.35 +0.16 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.03 +0.16 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.72 +0.16 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.15 +0.13 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.58 +0.09 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.09 +0.09 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.63 +0.02 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.22 +0.05 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.82 +0.08 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.48 +0.07 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.25 +0.14 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.95 +0.11 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.69 +0.10 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.43 +0.05 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.20 +0.04 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.00 +0.09 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.80 +0.04 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.63 +0.02 43 0 0 0
TOTAL CALL 671 12,794 +533
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 371 0
29SEP26 22.00 P 0.17 0.17 0.12 0.10 -0.03 37 32 451 +13
29SEP26 23.00 P 0.32 0.32 0.31 0.27 -0.04 37 27 415 +27
29SEP26 24.00 P 0.00 0.00 0.00 0.61 -0.11 37 2 704 -2
29SEP26 25.00 P 1.15 1.15 1.15 1.13 -0.14 36 1 405 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.85 -0.16 36 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.18 36 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.64 -0.18 36 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 4.76 -0.07 60 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.77 -0.09 69 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.73 -0.13 73 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.77 -0.09 85 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.77 -0.08 92 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.77 -0.08 99 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.76 -0.09 104 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.73 -0.12 105 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.77 -0.08 118 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.77 -0.08 123 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.77 -0.08 128 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.77 -0.09 134 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.77 -0.09 139 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.77 -0.09 144 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.77 -0.09 148 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.77 -0.07 153 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.77 -0.09 158 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.77 -0.09 162 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 0.00 40 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 22 0
29OCT26 19.00 P 0.08 0.08 0.08 0.05 -0.01 39 17 47 +17
29OCT26 19.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 215 0
29OCT26 21.00 P 0.00 0.00 0.00 0.23 -0.03 39 0 96 0
29OCT26 22.00 P 0.00 0.00 0.00 0.44 -0.04 39 0 110 0
29OCT26 23.00 P 0.00 0.00 0.00 0.75 -0.05 39 0 113 0
29OCT26 24.00 P 0.00 0.00 0.00 1.18 -0.06 40 2 86 +2
29OCT26 25.00 P 0.00 0.00 0.00 1.70 -0.10 39 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 2.32 -0.13 39 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.06 -0.14 39 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.87 -0.16 38 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.90 -0.17 46 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.85 -0.11 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.81 -0.10 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.77 -0.09 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.77 -0.08 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.77 -0.08 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.77 -0.08 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.75 -0.10 70 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.77 -0.08 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.77 -0.08 79 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 0.00 43 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.56 -0.02 43 0 130 0
27NOV26 22.00 P 0.84 0.84 0.84 0.85 -0.03 43 2 49 +2
27NOV26 23.00 P 0.00 0.00 0.00 1.23 -0.03 43 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.68 -0.04 43 0 50 0
27NOV26 25.00 P 0.00 0.00 0.00 2.24 +0.04 44 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.86 0.00 44 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.49 -0.10 42 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 4.37 +0.01 46 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.21 -0.13 47 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 6.09 -0.09 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.98 -0.16 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.89 -0.10 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.82 -0.11 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.78 -0.10 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.77 -0.08 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.75 -0.10 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.77 -0.08 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.77 -0.09 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 43 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 43 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 54 0
30DEC26 19.50 P 0.51 0.51 0.51 0.44 -0.02 42 1 28 -1
30DEC26 20.00 P 0.00 0.00 0.00 0.54 -0.03 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 -0.04 43 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 -0.02 43 0 464 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 -0.04 43 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.02 -0.03 43 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.56 -0.05 43 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.20 -0.04 44 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.90 -0.11 44 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.64 -0.11 45 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.45 -0.11 46 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.29 -0.10 47 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.17 -0.16 48 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 8.05 -0.08 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.96 -0.09 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.88 -0.10 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.82 -0.10 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.77 -0.11 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.77 -0.10 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.77 -0.15 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.77 -0.14 58 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.77 -0.15 61 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.77 -0.09 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.77 -0.14 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.04 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.05 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.05 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 -0.07 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 -0.07 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 -0.08 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.08 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 -0.09 42 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.36 -0.08 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.75 -0.07 42 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 2.19 -0.10 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.71 -0.06 43 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.27 -0.06 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.88 -0.06 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.55 -0.11 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.26 -0.09 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.01 -0.14 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.81 -0.13 45 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.63 -0.12 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.48 -0.11 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.33 -0.13 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.20 -0.13 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.09 -0.14 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.00 -0.14 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.92 -0.14 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.85 -0.09 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 0.00 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 0.00 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.79 0.00 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 0.00 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 0.00 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 -0.01 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.37 -0.01 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.53 -0.02 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.91 -0.03 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.33 -0.01 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.78 -0.05 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.31 0.00 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.87 -0.02 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.45 -0.05 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.11 -0.06 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.80 -0.06 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.55 -0.10 44 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.31 -0.10 44 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.09 -0.10 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.89 -0.11 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.70 -0.12 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.55 -0.12 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.40 -0.13 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.27 -0.09 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.16 -0.14 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.06 -0.14 45 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.20 -0.07 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.37 -0.06 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.55 -0.04 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.73 -0.03 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.91 -0.03 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.30 -0.04 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.72 -0.06 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.20 -0.07 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.71 -0.09 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.28 -0.09 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.88 -0.11 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.54 -0.11 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.30 -0.04 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.00 -0.07 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.75 -0.06 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.49 -0.09 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.27 -0.09 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.07 -0.10 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.88 -0.11 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.72 -0.11 45 0 0 0
TOTAL PUT 84 16,991 +59
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$ 31.260
11SEP26 21.50 C 0.00 0.00 0.00 9.76 - 0 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 9.26 - 0 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 8.76 -0.40 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 8.26 -0.40 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 7.76 -0.40 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 7.26 -0.40 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 6.76 -0.40 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 6.26 -0.40 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 5.76 -0.40 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 5.26 -0.40 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 4.76 -0.40 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 4.26 -0.40 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 3.76 -0.40 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 3.26 -0.40 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 2.76 -0.40 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 2.26 -0.40 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 1.76 -0.40 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 1.26 -0.40 0 0 0 -8
11SEP26 30.50 C 0.00 0.00 0.00 0.76 -0.48 0 0 0 0
11SEP26 31.00 C 0.27 0.64 0.16 0.26 -0.48 0 903 0 -306
11SEP26 31.50 C 0.09 0.25 0.01 0.00 -0.39 0 1,387 638 +504
11SEP26 32.00 C 0.02 0.02 0.02 0.00 -0.18 0 38 108 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 65 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 201 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
11SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 411 0
11SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 587 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
11SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 922 0
11SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,102 0
11SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
11SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,595 0
11SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
11SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
11SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
11SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
11SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
11SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
11SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 9.80 - 127 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 9.30 - 120 0 0 -
18SEP26 22.50 C 0.00 0.00 0.00 8.82 -0.35 123 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 8.32 -0.35 116 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 7.82 -0.35 109 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 7.37 -0.30 117 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 6.86 -0.31 107 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 6.38 -0.29 104 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 5.83 -0.35 84 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 5.28 -0.40 54 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 4.78 -0.40 48 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 4.28 -0.40 43 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 3.79 -0.40 45 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 3.30 -0.40 43 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 2.83 -0.39 44 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 2.37 -0.39 43 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 1.92 -0.35 41 0 0 0
18SEP26 30.00 C 1.52 1.52 1.52 1.54 -0.37 43 12 22 +12
18SEP26 30.50 C 0.00 0.00 0.00 1.18 -0.32 42 0 0 0
18SEP26 31.00 C 0.93 0.93 0.93 0.89 -0.28 43 16 55 -16
18SEP26 31.50 C 0.62 0.72 0.61 0.61 -0.27 41 447 180 +170
18SEP26 32.00 C 0.52 0.60 0.44 0.45 -0.19 43 59 74 +25
18SEP26 32.50 C 0.35 0.35 0.30 0.30 -0.16 43 18 163 +16
18SEP26 33.00 C 0.19 0.25 0.18 0.21 -0.12 44 391 390 +290
18SEP26 33.50 C 0.17 0.17 0.17 0.14 -0.09 45 6 121 0
18SEP26 34.00 C 0.10 0.12 0.10 0.09 -0.07 45 72 236 +72
18SEP26 34.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 130 0
18SEP26 35.00 C 0.06 0.06 0.06 0.04 -0.03 47 2 66 +2
18SEP26 35.50 C 0.04 0.04 0.04 0.03 -0.02 49 40 58 +40
18SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 60 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 51 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 20.34 -0.32 227 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.80 -0.37 189 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 19.30 -0.37 181 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.83 -0.34 195 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 18.35 -0.32 196 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.81 -0.36 166 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 17.30 -0.37 151 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.82 -0.35 159 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.36 -0.31 169 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.86 -0.31 162 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.30 -0.37 125 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.86 -0.31 149 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.32 -0.36 126 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.85 -0.33 133 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.35 -0.33 127 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.89 -0.29 132 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.37 -0.31 121 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.85 -0.33 110 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.37 -0.31 110 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.37 -0.31 99 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 9.37 -0.32 89 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.38 -0.31 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.37 -0.33 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.38 -0.33 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.35 -0.37 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.40 -0.36 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.52 -0.32 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.69 -0.30 45 0 1 0
29SEP26 30.00 C 1.83 1.97 1.83 1.93 -0.29 42 5 1,025 +3
29SEP26 31.00 C 1.26 1.26 1.20 1.34 -0.24 42 79 1,004 0
29SEP26 32.00 C 0.79 1.02 0.78 0.88 -0.20 42 1,233 740 -424
29SEP26 33.00 C 0.50 0.70 0.50 0.56 -0.16 43 199 1,005 +12
29SEP26 34.00 C 0.33 0.41 0.33 0.36 -0.11 44 85 1,527 +46
29SEP26 35.00 C 0.21 0.27 0.20 0.22 -0.08 45 141 2,199 +42
29SEP26 36.00 C 0.15 0.19 0.15 0.13 -0.06 45 288 5,000 +45
29SEP26 37.00 C 0.11 0.13 0.10 0.08 -0.04 46 128 852 +8
29SEP26 38.00 C 0.08 0.09 0.08 0.05 -0.02 47 54 1,389 -35
29SEP26 39.00 C 0.07 0.07 0.06 0.03 -0.01 48 54 2,267 -54
29SEP26 40.00 C 0.05 0.06 0.04 0.02 -0.01 50 220 6,928 -53
29SEP26 41.00 C 0.04 0.05 0.03 0.01 -0.01 50 48 1,310 -21
29SEP26 42.00 C 0.02 0.03 0.02 0.01 0.00 53 21 2,475 -1
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,448 0
29SEP26 44.00 C 0.01 0.01 0.01 0.01 0.00 61 80 3,606 -45
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 64 15 9,989 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6,766 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5,362 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 134 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 138 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 167 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 170 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 174 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 180 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 183 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 186 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 192 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 201 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 206 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 209 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 211 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 213 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 227 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 229 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 20.41 -0.30 151 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.90 -0.28 142 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.37 -0.34 128 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.88 -0.32 125 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.36 -0.37 114 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.95 -0.26 129 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.45 -0.28 124 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.83 -0.39 84 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.36 -0.36 94 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.86 -0.36 89 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.33 -0.39 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.86 -0.37 81 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.35 -0.38 73 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.87 -0.36 76 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.35 -0.38 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.89 -0.35 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.37 -0.37 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.87 -0.37 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.37 -0.37 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.40 -0.38 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.45 -0.36 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.48 -0.36 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.51 -0.37 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.59 -0.35 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.63 -0.36 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.82 -0.35 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.02 -0.29 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.33 -0.29 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.72 -0.24 44 0 330 0
29OCT26 31.00 C 2.15 2.15 2.15 2.18 -0.21 44 24 17 +15
29OCT26 32.00 C 1.75 1.75 1.70 1.75 -0.16 44 8 1,628 +8
29OCT26 33.00 C 1.30 1.50 1.30 1.35 -0.16 44 40 449 +27
29OCT26 34.00 C 0.99 1.18 0.98 1.08 -0.11 45 10 823 +6
29OCT26 35.00 C 0.75 0.85 0.75 0.82 -0.12 45 12 820 +10
29OCT26 36.00 C 0.64 0.67 0.62 0.64 -0.09 45 96 307 -60
29OCT26 37.00 C 0.49 0.53 0.49 0.48 -0.10 45 61 1,593 -31
29OCT26 38.00 C 0.37 0.45 0.37 0.36 -0.09 46 78 801 0
29OCT26 39.00 C 0.00 0.00 0.00 0.27 -0.08 46 0 755 0
29OCT26 40.00 C 0.25 0.30 0.25 0.20 -0.07 46 1,191 5,232 +1,028
29OCT26 41.00 C 0.20 0.22 0.20 0.15 -0.06 46 28 4,297 0
29OCT26 42.00 C 0.17 0.17 0.17 0.11 -0.05 47 65 1,145 -20
29OCT26 43.00 C 0.17 0.17 0.17 0.08 -0.05 47 3 1,101 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 978 0
29OCT26 45.00 C 0.12 0.13 0.12 0.05 -0.03 48 46 3,663 -45
29OCT26 46.00 C 0.10 0.11 0.10 0.04 -0.02 49 48 920 +45
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 788 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 572 0
29OCT26 49.00 C 0.08 0.09 0.08 0.01 -0.02 47 104 570 -4
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 4,142 0
29OCT26 52.50 C 0.06 0.06 0.06 0.01 0.00 53 2 1,129 -2
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.41 -0.32 114 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.90 -0.33 106 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.37 -0.37 93 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.88 -0.36 91 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.36 -0.38 78 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.95 -0.31 97 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.45 -0.32 93 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.85 -0.42 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 16.36 -0.40 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.86 -0.40 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.36 -0.40 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.87 -0.40 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.37 -0.43 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.88 -0.43 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.39 -0.39 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.94 -0.35 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.55 -0.31 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.06 -0.31 65 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.57 -0.32 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.62 -0.31 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.76 -0.21 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.83 -0.21 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.82 -0.31 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.10 -0.16 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.27 -0.16 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.50 -0.11 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.64 -0.26 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.95 -0.30 46 0 0 0
27NOV26 30.00 C 3.30 3.30 3.30 3.41 -0.25 46 30 80 +30
27NOV26 31.00 C 2.95 2.95 2.95 2.90 -0.22 46 1 60 +1
27NOV26 32.00 C 0.00 0.00 0.00 2.46 -0.20 47 0 48 0
27NOV26 33.00 C 2.07 2.16 2.07 2.10 -0.15 47 15 55 +15
27NOV26 34.00 C 1.70 1.89 1.70 1.76 -0.16 47 23 411 +5
27NOV26 35.00 C 1.58 1.58 1.58 1.48 -0.14 48 3 1,015 +3
27NOV26 36.00 C 0.00 0.00 0.00 1.26 -0.11 48 0 53 0
27NOV26 37.00 C 0.00 0.00 0.00 1.05 -0.11 49 0 538 0
27NOV26 38.00 C 0.79 0.87 0.79 0.91 -0.06 50 26 158 +25
27NOV26 39.00 C 0.70 0.75 0.70 0.77 -0.04 50 205 530 +205
27NOV26 40.00 C 0.64 0.71 0.64 0.64 -0.04 50 875 1,173 +723
27NOV26 41.00 C 0.52 0.52 0.52 0.54 -0.03 51 1 418 +1
27NOV26 42.00 C 0.00 0.00 0.00 0.46 -0.01 51 0 1,901 0
27NOV26 43.00 C 0.39 0.39 0.39 0.39 0.00 52 1 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.33 0.00 52 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.28 0.00 52 0 279 0
27NOV26 46.00 C 0.31 0.31 0.31 0.23 0.00 52 2 130 -2
27NOV26 47.00 C 0.00 0.00 0.00 0.20 +0.01 53 0 121 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 +0.01 53 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 976 0
27NOV26 52.50 C 0.00 0.00 0.00 0.09 +0.01 56 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 +0.01 61 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.41 -0.35 89 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.90 -0.42 81 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.37 -0.40 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.88 -0.39 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.38 -0.40 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.95 -0.33 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.45 -0.34 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.89 -0.40 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.40 -0.40 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.91 -0.39 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.41 -0.40 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.92 -0.40 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.43 -0.39 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.94 -0.39 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.57 -0.37 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.09 -0.37 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.61 -0.37 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.26 -0.24 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.65 -0.38 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.73 -0.36 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.95 -0.22 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.07 -0.21 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.22 -0.20 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.40 -0.19 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.63 -0.17 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.90 -0.10 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.07 -0.26 46 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 4.49 -0.23 46 0 0 0
30DEC26 30.00 C 4.06 4.06 4.06 3.92 -0.24 46 5 82 0
30DEC26 31.00 C 3.40 3.40 3.30 3.43 -0.21 46 70 72 +70
30DEC26 32.00 C 2.88 2.88 2.88 2.99 -0.20 46 2 41 +2
30DEC26 33.00 C 0.00 0.00 0.00 2.61 -0.18 46 0 1,010 0
30DEC26 34.00 C 2.38 2.38 2.31 2.27 -0.17 47 5 2,210 +1
30DEC26 35.00 C 2.01 2.01 1.99 1.99 -0.14 47 4 6,322 +4
30DEC26 36.00 C 0.00 0.00 0.00 1.74 -0.14 48 0 793 0
30DEC26 37.00 C 0.00 0.00 0.00 1.52 -0.11 48 0 2,000 0
30DEC26 38.00 C 0.00 0.00 0.00 1.33 -0.10 49 0 471 0
30DEC26 39.00 C 1.13 1.13 1.13 1.17 -0.08 49 2 780 0
30DEC26 40.00 C 0.98 1.03 0.98 1.03 -0.06 50 58 2,723 0
30DEC26 41.00 C 0.92 0.92 0.92 0.89 -0.06 50 50 571 +32
30DEC26 42.00 C 0.73 0.80 0.73 0.80 -0.03 50 45 3,981 +45
30DEC26 43.00 C 0.65 0.74 0.65 0.70 -0.02 51 27 2,013 +25
30DEC26 44.00 C 0.58 0.58 0.58 0.62 -0.01 51 2 571 +2
30DEC26 45.00 C 0.59 0.59 0.58 0.54 -0.01 51 205 11,484 +200
30DEC26 46.00 C 0.50 0.50 0.50 0.48 0.00 52 1 550 0
30DEC26 47.00 C 0.00 0.00 0.00 0.42 0.00 52 0 4,484 0
30DEC26 48.00 C 0.00 0.00 0.00 0.38 +0.01 53 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 +0.01 53 0 2,865 0
30DEC26 50.00 C 0.33 0.34 0.33 0.30 +0.01 54 39 3,951 +32
30DEC26 52.50 C 0.00 0.00 0.00 0.23 +0.02 55 0 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 +0.01 55 0 7,365 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 +0.02 57 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.02 59 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 60 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.01 61 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 20.54 -0.30 74 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.95 -0.40 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.46 -0.40 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.98 -0.39 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.62 -0.26 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 18.14 -0.26 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.69 -0.22 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.19 -0.24 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.73 -0.21 63 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.43 -0.19 69 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.02 -0.13 70 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.48 -0.20 66 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.95 -0.26 62 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.61 -0.14 64 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.09 -0.20 61 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.59 -0.24 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.19 -0.18 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.74 -0.19 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.23 -0.26 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.40 -0.23 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.57 -0.22 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.65 -0.34 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.00 -0.21 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.27 -0.21 50 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 7.60 -0.18 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.95 -0.18 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.37 -0.13 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.81 -0.12 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.14 -0.24 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 4.68 -0.22 47 0 0 0
30MAR27 32.00 C 4.30 4.30 4.30 4.26 -0.21 47 3 7 +3
30MAR27 33.00 C 0.00 0.00 0.00 3.87 -0.20 47 0 98 0
30MAR27 34.00 C 0.00 0.00 0.00 3.52 -0.19 47 0 363 0
30MAR27 35.00 C 3.24 3.24 3.23 3.20 -0.18 47 5 2,900 0
30MAR27 36.00 C 0.00 0.00 0.00 2.91 -0.17 48 0 449 0
30MAR27 37.00 C 0.00 0.00 0.00 2.65 -0.16 48 0 533 0
30MAR27 38.00 C 0.00 0.00 0.00 2.41 -0.15 48 0 923 0
30MAR27 39.00 C 0.00 0.00 0.00 2.20 -0.13 48 0 39 0
30MAR27 40.00 C 2.05 2.05 2.01 1.99 -0.14 48 4 178 +3
30MAR27 41.00 C 0.00 0.00 0.00 1.80 -0.14 48 0 395 0
30MAR27 42.00 C 0.00 0.00 0.00 1.63 -0.13 48 0 479 0
30MAR27 43.00 C 1.47 1.49 1.47 1.48 -0.12 49 200 731 -71
30MAR27 44.00 C 0.00 0.00 0.00 1.34 -0.12 49 0 457 0
30MAR27 45.00 C 0.00 0.00 0.00 1.22 -0.11 49 0 6,507 0
30MAR27 46.00 C 0.00 0.00 0.00 1.10 -0.11 49 0 3,311 0
30MAR27 47.00 C 0.00 0.00 0.00 1.00 -0.10 49 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.91 -0.09 49 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.83 -0.09 49 0 260 0
30MAR27 50.00 C 0.00 0.00 0.00 0.75 -0.09 49 0 538 0
30MAR27 52.50 C 0.00 0.00 0.00 0.59 -0.08 49 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.47 -0.07 50 10 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 -0.06 50 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 -0.05 50 10 719 +10
30MAR27 62.50 C 0.00 0.00 0.00 0.24 -0.05 51 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.04 51 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.04 51 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.02 53 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN27 11.00 C 0.00 0.00 0.00 20.54 -0.38 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 20.05 -0.38 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.57 -0.38 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.09 -0.37 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.62 -0.36 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.34 -0.38 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.88 -0.13 61 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 17.41 -0.12 60 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.95 -0.11 58 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.50 -0.12 58 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.05 -0.10 57 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.64 -0.04 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.30 +0.09 59 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.86 +0.11 58 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 14.32 +0.03 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.94 -0.27 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.60 -0.19 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.21 -0.18 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.80 -0.16 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 12.00 -0.13 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.21 -0.14 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.46 -0.14 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.76 -0.14 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.12 -0.12 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.36 -0.27 49 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 7.77 -0.24 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.20 -0.26 48 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 6.66 -0.26 48 0 0 0
29JUN27 30.00 C 6.11 6.11 5.96 6.08 -0.24 47 98 144 +98
29JUN27 31.00 C 5.56 5.88 5.56 5.73 -0.13 48 205 252 +205
29JUN27 32.00 C 5.25 5.25 5.25 5.29 -0.42 48 15 278 +15
29JUN27 33.00 C 4.93 4.93 4.73 4.90 -0.25 48 260 2,370 +209
29JUN27 34.00 C 4.52 4.52 4.52 4.63 -0.35 49 15 522 +15
29JUN27 35.00 C 4.20 4.22 4.20 4.20 -0.23 48 100 340 +80
29JUN27 36.00 C 3.83 4.03 3.83 3.92 -0.18 48 120 186 +120
29JUN27 37.00 C 0.00 0.00 0.00 3.64 -0.18 48 0 33 0
29JUN27 38.00 C 3.33 3.49 3.33 3.39 -0.17 49 135 494 +105
29JUN27 39.00 C 3.17 3.17 3.17 3.15 -0.16 49 15 115 +15
29JUN27 40.00 C 2.90 2.90 2.90 2.93 -0.16 49 3 582 +3
29JUN27 41.00 C 2.82 2.82 2.82 2.72 -0.16 49 34 334 0
29JUN27 42.00 C 2.58 2.58 2.58 2.54 -0.23 49 8 189 0
29JUN27 43.00 C 2.35 2.38 2.35 2.27 -0.25 48 60 1,937 0
29JUN27 44.00 C 2.19 2.19 2.19 2.15 -0.21 49 45 467 +45
29JUN27 45.00 C 0.00 0.00 0.00 2.01 -0.19 49 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 1.88 -0.18 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.75 -0.19 49 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.61 -0.21 49 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 1.50 -0.21 50 0 208 0
29JUN27 50.00 C 1.45 1.45 1.45 1.41 -0.18 50 4 318 +4
29JUN27 52.50 C 0.00 0.00 0.00 1.17 -0.21 50 0 107 0
29JUN27 55.00 C 0.00 0.00 0.00 0.99 -0.19 50 0 1,837 0
29JUN27 57.50 C 0.00 0.00 0.00 0.83 -0.20 50 0 429 0
29JUN27 60.00 C 0.00 0.00 0.00 0.70 -0.20 50 0 190 0
29JUN27 62.50 C 0.00 0.00 0.00 0.60 -0.18 51 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 -0.24 51 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.44 -0.20 51 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.37 -0.18 51 0 190 0
29JUN27 72.50 C 0.49 0.49 0.49 0.32 -0.20 52 22 22 +22
29JUN27 75.00 C 0.45 0.45 0.45 0.28 -0.18 52 10 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.24 -0.17 52 0 21 0
29JUN27 80.00 C 0.38 0.38 0.38 0.21 -0.16 52 12 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.18 -0.16 52 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.16 -0.15 53 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.14 -0.15 53 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.12 -0.14 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.11 -0.13 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.10 -0.13 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 -0.12 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.08 -0.12 54 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 -0.11 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 -0.11 54 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 -0.11 54 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 -0.11 53 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 -0.11 53 0 10 0
29JUN27 115.00 C 0.14 0.14 0.14 0.02 -0.11 51 3 46 +3
29SEP27 11.00 C 0.00 0.00 0.00 20.56 -0.36 51 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 20.09 -0.35 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.62 -0.33 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.16 -0.30 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.69 -0.29 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 18.34 -0.38 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.88 -0.13 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 17.41 -0.12 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.95 -0.11 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 16.50 -0.12 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.05 -0.10 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.64 -0.04 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 15.30 +0.09 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.86 +0.11 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.37 +0.07 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.96 -0.25 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.60 -0.19 50 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 13.21 -0.18 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.82 -0.14 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.09 -0.04 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.39 +0.04 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.71 +0.11 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.08 +0.18 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.51 +0.23 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.96 +0.23 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.41 -0.09 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.89 -0.14 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.40 -0.17 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.75 -0.23 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.36 -0.19 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.93 -0.28 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.66 -0.54 48 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 5.32 -0.35 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.05 -0.33 49 0 0 0
29SEP27 36.00 C 4.70 4.90 4.70 4.72 -0.14 48 6 18 +6
29SEP27 37.00 C 0.00 0.00 0.00 4.44 -0.18 49 0 18 0
29SEP27 38.00 C 4.14 4.15 4.14 4.18 -0.11 49 119 120 +119
29SEP27 39.00 C 0.00 0.00 0.00 3.95 -0.05 49 0 10 0
29SEP27 40.00 C 0.00 0.00 0.00 3.73 +0.03 49 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.51 +0.11 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.31 +0.18 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.12 +0.23 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.90 +0.24 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.72 +0.30 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.57 +0.35 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.44 +0.40 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.32 +0.47 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.20 +0.49 50 0 0 0
29SEP27 50.00 C 2.06 2.06 2.06 2.10 +0.51 50 13 47 +13
29SEP27 52.50 C 0.00 0.00 0.00 1.85 +0.47 51 0 10 0
29SEP27 55.00 C 1.70 1.70 1.70 1.66 +0.48 51 12 14 +8
29SEP27 57.50 C 0.00 0.00 0.00 1.45 +0.42 51 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 1.30 +0.40 52 11 25 +11
29SEP27 62.50 C 0.00 0.00 0.00 1.16 +0.38 52 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.03 +0.29 52 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.93 +0.29 53 0 20 0
29SEP27 70.00 C 0.00 0.00 0.00 0.84 +0.29 53 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.76 +0.24 53 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.64 +0.18 53 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.63 +0.22 54 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.56 +0.19 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.52 +0.18 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.47 +0.16 55 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.43 +0.14 55 0 0 0
TOTAL CALL 11,111 297,625 +3,761
11SEP26 21.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
11SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 30.50 P 0.03 0.03 0.03 0.00 -0.03 0 3 220 -3
11SEP26 31.00 P 0.26 0.26 0.01 0.00 -0.09 0 474 367 +224
11SEP26 31.50 P 0.48 0.48 0.15 0.24 0.00 0 69 0 -223
11SEP26 32.00 P 0.80 0.90 0.60 0.74 +0.23 0 140 0 -403
11SEP26 32.50 P 1.00 1.27 0.86 1.24 +0.32 0 31 0 -303
11SEP26 33.00 P 2.00 2.00 1.66 1.74 +0.37 0 335 0 -691
11SEP26 33.50 P 1.88 2.14 1.88 2.24 +0.39 0 76 0 -338
11SEP26 34.00 P 2.92 2.92 2.70 2.74 +0.35 0 22 0 -467
11SEP26 34.50 P 3.20 3.26 3.20 3.24 +0.40 0 13 0 -537
11SEP26 35.00 P 0.00 0.00 0.00 3.74 +0.39 0 0 0 -1
11SEP26 35.50 P 0.00 0.00 0.00 4.24 +0.39 0 0 0 -4
11SEP26 36.00 P 0.00 0.00 0.00 4.74 +0.39 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 5.24 +0.39 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 5.74 +0.39 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 6.24 +0.39 0 0 0 -1
11SEP26 38.00 P 0.00 0.00 0.00 6.74 +0.39 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 7.24 +0.39 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 7.74 +0.39 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 8.24 +0.39 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 8.74 +0.39 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 9.24 +0.39 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 9.74 +0.39 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 10.24 +0.39 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 10.74 +0.39 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 11.24 +0.39 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 11.74 +0.39 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 12.24 +0.40 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 12.74 +0.40 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 13.24 +0.40 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
18SEP26 28.00 P 0.04 0.05 0.04 0.03 0.00 45 320 299 +299
18SEP26 28.50 P 0.08 0.08 0.08 0.06 +0.01 45 66 66 +6
18SEP26 29.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 16 0
18SEP26 29.50 P 0.20 0.20 0.20 0.17 +0.03 44 5 20 +5
18SEP26 30.00 P 0.31 0.31 0.25 0.27 +0.05 43 129 142 -1
18SEP26 30.50 P 0.40 0.50 0.37 0.40 +0.07 42 140 82 +62
18SEP26 31.00 P 0.72 0.78 0.56 0.60 +0.10 42 53 44 +36
18SEP26 31.50 P 0.84 1.00 0.80 0.86 +0.15 42 21 86 +18
18SEP26 32.00 P 1.34 1.36 1.05 1.17 +0.21 43 87 205 +26
18SEP26 32.50 P 0.00 0.00 0.00 1.53 +0.23 43 0 318 0
18SEP26 33.00 P 2.15 2.15 2.15 1.97 +0.31 47 15 31 +15
18SEP26 33.50 P 2.17 2.30 2.17 2.34 +0.28 42 39 62 +39
18SEP26 34.00 P 2.85 2.85 2.85 2.82 +0.32 46 4 5 +4
18SEP26 34.50 P 0.00 0.00 0.00 3.29 +0.37 47 0 1 0
18SEP26 35.00 P 0.00 0.00 0.00 3.77 +0.38 48 0 6 0
18SEP26 35.50 P 0.00 0.00 0.00 4.26 +0.39 50 0 4 0
18SEP26 36.00 P 0.00 0.00 0.00 4.75 +0.40 50 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 5.24 +0.39 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 5.74 +0.39 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 6.24 +0.39 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 6.74 +0.39 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 7.24 +0.39 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 7.74 +0.39 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 8.24 +0.39 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 8.74 +0.39 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 9.24 +0.39 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 9.74 +0.39 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 10.24 +0.39 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 10.74 +0.39 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 11.24 +0.39 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 11.74 +0.39 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 12.24 +0.39 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 12.74 +0.39 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 115 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 967 0
29SEP26 28.00 P 0.22 0.22 0.21 0.20 +0.06 45 14 666 +14
29SEP26 29.00 P 0.42 0.42 0.34 0.36 +0.07 43 30 2,701 -20
29SEP26 30.00 P 0.70 0.72 0.52 0.63 +0.11 43 350 2,024 +244
29SEP26 31.00 P 0.90 1.06 0.90 1.02 +0.16 42 20 1,991 +12
29SEP26 32.00 P 1.63 1.70 1.40 1.60 +0.21 43 73 1,525 -4
29SEP26 33.00 P 2.45 2.45 2.08 2.27 +0.29 43 600 2,575 +11
29SEP26 34.00 P 3.04 3.04 3.04 3.02 +0.26 42 3 3,534 -3
29SEP26 35.00 P 4.00 4.00 4.00 3.91 +0.30 44 4 2,462 -4
29SEP26 36.00 P 4.83 4.83 4.50 4.83 +0.33 45 3 1,461 -1
29SEP26 37.00 P 0.00 0.00 0.00 5.78 +0.36 45 0 3,518 0
29SEP26 38.00 P 6.90 6.90 6.90 6.78 +0.36 51 1 1,585 -1
29SEP26 39.00 P 0.00 0.00 0.00 7.74 +0.37 0 0 2,007 0
29SEP26 40.00 P 0.00 0.00 0.00 8.75 +0.19 54 0 1,770 0
29SEP26 41.00 P 9.82 9.82 9.82 9.74 +0.39 0 24 1,900 0
29SEP26 42.00 P 10.81 10.81 10.81 10.74 +0.39 0 1 2,251 0
29SEP26 43.00 P 0.00 0.00 0.00 11.74 +0.39 0 0 4,330 0
29SEP26 44.00 P 0.00 0.00 0.00 12.74 +0.39 0 0 2,990 0
29SEP26 45.00 P 0.00 0.00 0.00 13.74 +0.38 0 0 11,989 0
29SEP26 46.00 P 14.98 14.98 14.98 14.74 +0.39 0 13 1,335 -232
29SEP26 47.00 P 15.89 15.89 15.89 15.74 +0.40 0 25 114 -2,732
29SEP26 48.00 P 17.02 17.02 17.02 16.74 +0.22 0 2 315 -4
29SEP26 49.00 P 0.00 0.00 0.00 17.74 +0.39 0 0 750 0
29SEP26 50.00 P 19.00 19.00 18.89 18.74 +0.39 0 48 656 0
29SEP26 52.50 P 0.00 0.00 0.00 21.24 +0.40 0 0 530 0
29SEP26 55.00 P 0.00 0.00 0.00 23.74 +0.40 0 0 731 0
29SEP26 57.50 P 0.00 0.00 0.00 26.24 +0.40 0 0 0 0
29SEP26 60.00 P 29.00 29.00 29.00 28.74 +0.40 0 25 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 31.24 +0.39 0 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 33.74 +0.40 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 36.24 +0.40 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 38.74 +0.40 0 0 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 41.24 +0.40 0 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 43.74 +0.40 0 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 46.24 +0.40 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 48.74 +0.40 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.24 +0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.74 +0.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.24 +0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.74 +0.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 61.24 +0.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 63.74 +0.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.24 +0.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 68.74 +0.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.24 +0.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 73.74 +0.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.24 +0.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 78.74 +0.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 81.24 +0.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 83.74 +0.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 86.24 +0.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 88.74 +0.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 91.24 +0.40 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 93.74 +0.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 96.24 +0.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 98.74 +0.40 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 101.24 +0.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 103.74 +0.40 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 106.24 +0.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 108.74 +0.40 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 111.24 +0.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 113.74 +0.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 116.24 +0.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 118.74 +0.40 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 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 82 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 69 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 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 55 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 50 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 44 0 31 0
29OCT26 23.00 P 0.08 0.08 0.08 0.05 +0.01 45 16 37 +16
29OCT26 24.00 P 0.12 0.13 0.12 0.09 +0.02 44 19 207 +19
29OCT26 25.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 183 0
29OCT26 26.00 P 0.31 0.31 0.31 0.27 +0.04 44 15 423 +15
29OCT26 27.00 P 0.45 0.50 0.45 0.45 +0.07 44 66 619 +34
29OCT26 28.00 P 0.66 0.70 0.62 0.67 +0.09 44 89 646 +65
29OCT26 29.00 P 0.95 0.95 0.93 0.94 +0.12 43 57 728 -17
29OCT26 30.00 P 1.36 1.36 1.25 1.32 +0.13 43 36 5,942 +15
29OCT26 31.00 P 1.80 1.83 1.69 1.80 +0.19 43 154 1,598 +139
29OCT26 32.00 P 2.30 2.40 2.30 2.33 +0.22 43 26 1,421 +20
29OCT26 33.00 P 2.80 2.80 2.80 2.96 +0.24 43 1 1,100 0
29OCT26 34.00 P 3.62 3.62 3.62 3.69 +0.28 44 40 3,137 0
29OCT26 35.00 P 0.00 0.00 0.00 4.44 +0.29 45 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 5.25 +0.30 45 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 6.17 +0.34 47 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 7.06 +0.38 48 0 5,645 0
29OCT26 39.00 P 7.80 7.80 7.80 8.14 +0.55 55 1 321 -1
29OCT26 40.00 P 0.00 0.00 0.00 8.84 +0.28 45 0 7,214 0
29OCT26 41.00 P 0.00 0.00 0.00 9.80 +0.34 46 23 789 +23
29OCT26 42.00 P 0.00 0.00 0.00 10.76 +0.35 45 0 1,024 0
29OCT26 43.00 P 0.00 0.00 0.00 11.74 +0.36 0 0 1,225 0
29OCT26 44.00 P 12.85 12.85 12.85 12.75 +0.39 49 1 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 13.74 +0.38 0 0 1,427 0
29OCT26 46.00 P 0.00 0.00 0.00 14.74 +0.39 0 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 15.74 +0.40 0 0 301 0
29OCT26 48.00 P 0.00 0.00 0.00 16.74 +0.22 0 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 17.74 +0.39 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.74 +0.39 0 0 1 0
29OCT26 52.50 P 21.14 21.14 21.14 21.24 +0.40 0 8 8 +8
29OCT26 55.00 P 0.00 0.00 0.00 23.74 +0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.24 +0.40 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.74 +0.40 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.24 +0.39 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.74 +0.40 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.24 +0.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.74 +0.40 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.24 +0.40 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.74 +0.40 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.24 +0.40 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.74 +0.40 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.24 +0.38 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.74 +0.40 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.24 +0.40 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.74 +0.40 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.24 +0.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.74 +0.40 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.24 +0.40 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 68.74 +0.40 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 71.24 +0.40 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 73.74 +0.40 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 76.24 +0.40 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 78.74 +0.39 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 81.24 +0.40 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 83.74 +0.40 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 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 80 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 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 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.09 +0.03 49 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.14 +0.04 49 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.22 +0.06 48 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.33 +0.07 48 0 12 0
27NOV26 25.00 P 0.47 0.50 0.47 0.46 +0.06 47 49 102 +13
27NOV26 26.00 P 0.66 0.66 0.66 0.65 +0.07 47 60 278 +15
27NOV26 27.00 P 0.87 0.90 0.87 0.89 +0.08 47 120 558 +100
27NOV26 28.00 P 1.20 1.21 1.12 1.17 +0.09 46 323 1,026 +99
27NOV26 29.00 P 1.49 1.49 1.49 1.52 +0.12 46 5 1,662 0
27NOV26 30.00 P 2.00 2.00 1.92 1.94 +0.14 46 43 2,563 +15
27NOV26 31.00 P 2.50 2.50 2.34 2.43 +0.17 46 124 2,042 +6
27NOV26 32.00 P 2.86 2.86 2.86 2.98 +0.20 46 60 1,927 -60
27NOV26 33.00 P 0.00 0.00 0.00 3.60 +0.21 46 0 762 0
27NOV26 34.00 P 0.00 0.00 0.00 4.28 +0.25 47 0 496 0
27NOV26 35.00 P 0.00 0.00 0.00 5.03 +0.32 48 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 5.98 +0.51 52 0 380 0
27NOV26 37.00 P 0.00 0.00 0.00 6.42 +0.14 45 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 7.24 +0.14 44 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 8.14 +0.19 45 0 627 0
27NOV26 40.00 P 9.10 9.10 9.10 8.98 +0.16 43 1 1,788 +1
27NOV26 41.00 P 0.00 0.00 0.00 9.89 +0.17 43 0 515 0
27NOV26 42.00 P 11.00 11.00 11.00 11.00 +0.37 50 5 3,963 +5
27NOV26 43.00 P 0.00 0.00 0.00 11.96 +0.40 51 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 12.83 +0.33 48 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 13.86 +0.42 52 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 14.82 +0.41 52 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 15.80 +0.42 53 0 1 0
27NOV26 48.00 P 16.69 16.69 16.69 16.78 +0.26 53 2 31 0
27NOV26 49.00 P 0.00 0.00 0.00 17.76 +0.40 53 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 18.75 +0.39 53 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 21.24 +0.40 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.74 +0.38 0 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 26.24 +0.40 0 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 28.74 +0.40 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.24 +0.39 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.74 +0.40 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.24 +0.40 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.74 +0.40 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.24 +0.40 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.74 +0.40 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.24 +0.40 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.74 +0.40 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.24 +0.38 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.74 +0.40 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.24 +0.40 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.74 +0.40 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.24 +0.40 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.74 +0.40 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.24 +0.40 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 68.74 +0.40 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 71.24 +0.40 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 73.74 +0.40 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 76.24 +0.40 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 78.74 +0.39 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 81.24 +0.40 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 83.74 +0.40 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 31 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 285 0
30DEC26 22.00 P 0.30 0.30 0.30 0.25 +0.05 47 1 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 +0.06 46 0 257 0
30DEC26 24.00 P 0.58 0.58 0.58 0.52 +0.08 46 90 368 0
30DEC26 25.00 P 0.73 0.76 0.72 0.72 +0.10 46 190 945 +173
30DEC26 26.00 P 0.95 0.95 0.92 0.94 +0.09 46 46 508 +27
30DEC26 27.00 P 1.23 1.23 1.23 1.19 +0.06 45 45 1,928 +45
30DEC26 28.00 P 1.56 1.56 1.50 1.54 +0.10 46 77 437 +2
30DEC26 29.00 P 1.98 1.98 1.98 1.93 +0.13 45 10 1,528 +10
30DEC26 30.00 P 2.40 2.40 2.28 2.39 +0.16 46 53 1,241 +14
30DEC26 31.00 P 2.95 2.95 2.74 2.88 +0.17 46 56 1,592 +30
30DEC26 32.00 P 3.40 3.40 3.40 3.44 +0.19 46 2 1,209 +2
30DEC26 33.00 P 0.00 0.00 0.00 4.06 +0.21 46 0 943 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 +0.26 47 0 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 5.48 +0.31 48 0 7,329 0
30DEC26 36.00 P 6.11 6.11 6.11 6.18 +0.28 47 40 758 0
30DEC26 37.00 P 0.00 0.00 0.00 6.96 +0.30 48 0 3,549 0
30DEC26 38.00 P 0.00 0.00 0.00 7.61 +0.14 45 0 789 0
30DEC26 39.00 P 0.00 0.00 0.00 8.49 +0.19 46 0 548 0
30DEC26 40.00 P 9.40 9.40 9.39 9.49 +0.36 49 40 12,693 -40
30DEC26 41.00 P 0.00 0.00 0.00 10.15 +0.15 45 0 3,109 0
30DEC26 42.00 P 0.00 0.00 0.00 11.04 +0.16 45 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 11.96 +0.18 44 0 1,573 0
30DEC26 44.00 P 0.00 0.00 0.00 12.85 +0.16 43 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 +0.25 45 0 3,337 0
30DEC26 46.00 P 0.00 0.00 0.00 14.97 +0.43 52 4 3,028 +4
30DEC26 47.00 P 0.00 0.00 0.00 15.92 +0.43 52 0 4,732 0
30DEC26 48.00 P 0.00 0.00 0.00 16.88 +0.36 52 0 1,144 0
30DEC26 49.00 P 0.00 0.00 0.00 17.77 +0.34 48 0 234 0
30DEC26 50.00 P 19.03 19.03 18.58 18.84 +0.47 54 170 4,735 -170
30DEC26 52.50 P 0.00 0.00 0.00 21.27 +0.41 54 0 280 0
30DEC26 55.00 P 0.00 0.00 0.00 23.75 +0.39 55 0 2,033 0
30DEC26 57.50 P 0.00 0.00 0.00 26.24 +0.40 0 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 28.74 +0.40 0 0 302 0
30DEC26 62.50 P 0.00 0.00 0.00 31.24 +0.39 0 0 0 -141
30DEC26 65.00 P 34.00 34.00 33.89 33.74 +0.40 0 52 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 36.24 +0.40 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 38.74 +0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.24 +0.40 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 43.74 +0.40 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 46.24 +0.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.74 +0.40 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 51.24 +0.38 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.74 +0.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.24 +0.40 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.74 +0.40 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.24 +0.40 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.74 +0.40 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.24 +0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 68.74 +0.40 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.24 +0.40 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 73.74 +0.40 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.24 +0.40 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 78.74 +0.39 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.24 +0.40 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 83.74 +0.40 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 86.24 +0.40 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 88.74 +0.40 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 91.24 +0.40 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 93.74 +0.40 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 96.24 +0.40 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 98.74 +0.40 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 101.24 +0.40 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 103.74 +0.40 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 106.24 +0.40 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 108.74 +0.40 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 111.24 +0.40 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 113.74 +0.40 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 116.24 +0.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 118.74 +0.40 0 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 +0.03 48 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 +0.04 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.04 48 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 0 0
30MAR27 19.50 P 0.35 0.40 0.35 0.35 +0.07 48 2 2 +2
30MAR27 20.00 P 0.47 0.47 0.47 0.41 +0.06 48 1 13 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.56 +0.09 48 0 576 0
30MAR27 22.00 P 0.75 0.75 0.75 0.73 +0.09 48 1 128 +1
30MAR27 23.00 P 0.00 0.00 0.00 0.93 +0.09 47 0 342 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 +0.09 47 0 266 0
30MAR27 25.00 P 1.41 1.41 1.39 1.42 +0.08 47 100 210 +100
30MAR27 26.00 P 1.73 1.73 1.73 1.72 +0.09 46 50 319 +50
30MAR27 27.00 P 2.08 2.08 2.04 2.07 +0.10 46 99 358 +99
30MAR27 28.00 P 2.44 2.44 2.44 2.46 +0.11 46 45 473 +45
30MAR27 29.00 P 0.00 0.00 0.00 2.90 +0.13 46 50 3,259 +43
30MAR27 30.00 P 0.00 0.00 0.00 3.38 +0.15 46 0 1,664 0
30MAR27 31.00 P 0.00 0.00 0.00 3.90 +0.18 46 0 2,423 0
30MAR27 32.00 P 4.47 4.47 4.47 4.47 +0.20 46 45 424 +45
30MAR27 33.00 P 5.09 5.09 5.09 5.07 +0.21 46 3 452 +3
30MAR27 34.00 P 0.00 0.00 0.00 5.73 +0.25 47 0 260 0
30MAR27 35.00 P 0.00 0.00 0.00 6.39 +0.24 47 0 1,405 0
30MAR27 36.00 P 7.18 7.18 7.18 7.03 +0.19 46 1 430 0
30MAR27 37.00 P 0.00 0.00 0.00 7.73 +0.13 46 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 8.45 +0.11 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.23 +0.11 46 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.04 +0.14 46 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 10.86 +0.13 46 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 11.66 +0.10 45 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 12.61 +0.20 47 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 13.44 +0.17 46 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 14.28 +0.14 46 0 6,228 0
30MAR27 46.00 P 0.00 0.00 0.00 15.18 +0.14 46 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.11 +0.18 46 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.02 +0.18 46 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 17.94 +0.19 45 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 18.87 +0.19 45 0 676 0
30MAR27 52.50 P 22.00 22.00 22.00 21.40 +0.39 49 2 150 -2
30MAR27 55.00 P 24.50 24.50 23.80 23.82 +0.36 50 4 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 26.27 +0.40 50 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 28.74 +0.39 0 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 31.24 +0.39 0 0 11 0
30MAR27 65.00 P 0.00 0.00 0.00 33.74 +0.40 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.24 +0.40 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.74 +0.40 0 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 41.24 +0.40 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.74 +0.40 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.24 +0.40 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.74 +0.40 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.24 +0.38 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.74 +0.40 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.24 +0.40 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.74 +0.40 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.24 +0.40 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.74 +0.40 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.24 +0.40 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 68.74 +0.40 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.24 +0.40 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 73.74 +0.40 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.24 +0.40 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 78.74 +0.39 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.24 +0.40 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 83.74 +0.40 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.04 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.06 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.06 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.07 48 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.09 48 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 +0.10 48 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 +0.11 48 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.14 48 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.28 +0.15 48 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.33 +0.17 48 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.40 +0.20 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.46 +0.21 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.53 +0.23 48 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.61 +0.24 48 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.70 +0.26 48 0 83 0
29JUN27 20.00 P 0.00 0.00 0.00 0.79 +0.27 48 0 260 0
29JUN27 21.00 P 0.00 0.00 0.00 1.01 +0.30 48 0 111 0
29JUN27 22.00 P 1.23 1.23 1.23 1.25 +0.30 48 2 234 +2
29JUN27 23.00 P 0.00 0.00 0.00 1.51 +0.29 48 0 141 0
29JUN27 24.00 P 0.00 0.00 0.00 1.79 +0.25 48 0 11 0
29JUN27 25.00 P 2.11 2.11 2.11 2.12 +0.22 47 5 192 +5
29JUN27 26.00 P 0.00 0.00 0.00 2.48 +0.17 47 0 83 0
29JUN27 27.00 P 0.00 0.00 0.00 2.87 +0.12 47 0 144 0
29JUN27 28.00 P 0.00 0.00 0.00 3.29 +0.09 47 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 3.78 +0.12 47 0 432 0
29JUN27 30.00 P 4.27 4.31 4.25 4.29 +0.13 47 61 335 -1
29JUN27 31.00 P 4.77 4.77 4.77 4.83 +0.14 47 15 626 +15
29JUN27 32.00 P 5.40 5.40 5.40 5.40 +0.17 47 15 380 0
29JUN27 33.00 P 6.04 6.13 5.91 6.01 +0.19 47 120 3,671 +58
29JUN27 34.00 P 6.67 6.73 6.60 6.58 +0.14 47 151 3,418 +50
29JUN27 35.00 P 0.00 0.00 0.00 7.24 +0.14 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 7.78 0.00 46 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.53 +0.04 46 0 338 0
29JUN27 38.00 P 0.00 0.00 0.00 9.34 +0.12 47 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 10.04 +0.08 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.81 +0.08 47 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 11.59 +0.08 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.40 +0.09 47 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.21 +0.09 47 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.04 +0.09 47 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 14.88 +0.10 47 0 185 0
29JUN27 46.00 P 0.00 0.00 0.00 15.73 +0.10 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 16.65 +0.16 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 17.46 +0.10 47 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 18.35 +0.10 46 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.25 +0.13 46 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 21.47 +0.08 45 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 23.82 +0.14 44 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 26.43 +0.41 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.85 +0.28 50 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 31.29 +0.28 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.75 +0.30 50 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 36.24 +0.38 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.74 +0.37 0 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 41.24 +0.39 0 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 43.74 +0.40 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.24 +0.40 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.74 +0.40 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.24 +0.38 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.74 +0.40 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.24 +0.40 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.74 +0.40 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.24 +0.40 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.74 +0.40 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.24 +0.40 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 68.74 +0.40 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 71.24 +0.40 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 73.74 +0.40 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 76.24 +0.40 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 78.74 +0.39 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 81.24 +0.40 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 83.74 +0.40 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.07 51 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 +0.09 51 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.12 +0.11 51 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.15 +0.14 51 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.18 +0.17 51 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 0.22 +0.20 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.26 +0.23 51 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.31 +0.27 51 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.36 +0.30 51 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.42 +0.34 50 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.48 +0.38 50 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.54 +0.40 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.63 +0.45 50 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.71 +0.48 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.80 +0.52 50 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.88 +0.53 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.99 +0.57 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.13 +0.63 50 0 2 0
29SEP27 20.00 P 1.20 1.20 1.20 1.24 +0.64 50 6 6 +6
29SEP27 21.00 P 0.00 0.00 0.00 1.43 +0.61 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.70 +0.58 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.00 +0.55 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.34 +0.53 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.68 +0.44 48 0 19 0
29SEP27 26.00 P 3.14 3.14 3.14 3.09 +0.41 48 1 5 +1
29SEP27 27.00 P 3.55 3.55 3.48 3.52 +0.32 47 33 104 +3
29SEP27 28.00 P 3.98 3.98 3.98 3.98 +0.24 48 30 125 +30
29SEP27 29.00 P 4.50 4.50 4.48 4.48 +0.16 47 60 677 0
29SEP27 30.00 P 0.00 0.00 0.00 5.00 +0.11 47 0 592 0
29SEP27 31.00 P 5.50 5.50 5.50 5.56 +0.13 48 121 524 +1
29SEP27 32.00 P 0.00 0.00 0.00 6.13 +0.13 47 0 102 0
29SEP27 33.00 P 0.00 0.00 0.00 6.75 +0.15 48 0 166 0
29SEP27 34.00 P 0.00 0.00 0.00 7.24 +0.06 47 0 27 0
29SEP27 35.00 P 7.96 7.96 7.96 7.90 +0.07 47 45 95 +45
29SEP27 36.00 P 0.00 0.00 0.00 8.64 +0.13 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.14 -0.07 46 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 9.84 +0.18 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.72 +0.06 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.48 +0.07 47 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 12.19 +0.01 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 12.97 0.00 47 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 13.81 +0.06 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.57 +0.02 47 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 15.38 +0.05 47 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 16.25 +0.09 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.14 +0.14 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.98 +0.14 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.81 +0.11 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.96 +0.84 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.19 +0.80 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.48 +0.80 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.79 +0.77 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.14 +0.57 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.53 +0.52 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.93 +0.48 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.36 +0.50 52 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 38.81 +0.44 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.27 +0.42 53 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.75 +0.41 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.24 +0.40 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.74 +0.40 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.24 +0.38 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.74 +0.40 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.24 +0.40 0 0 0 0
TOTAL PUT 6,566 265,526 -3,870
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$ 369.600
11SEP26 292.50 C 0.00 0.00 0.00 77.10 -18.02 0 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 74.60 -18.02 0 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 72.10 -18.02 0 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 69.60 -18.02 0 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 64.60 -18.03 0 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 59.60 -18.03 0 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 54.60 -18.03 0 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 49.60 -18.03 0 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 44.60 -18.03 0 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 39.60 -18.03 0 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 34.60 -18.03 0 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 29.60 -18.03 0 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 24.60 -18.03 0 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 19.60 -18.03 0 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 14.60 -18.05 0 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 9.60 -18.10 0 0 0 0
11SEP26 365.00 C 2.86 2.86 2.86 4.60 -18.23 0 15 0 0
11SEP26 370.00 C 2.46 2.46 0.47 0.00 -18.14 0 112 92 +92
11SEP26 375.00 C 0.62 0.62 0.20 0.00 -13.35 0 25 25 +19
11SEP26 380.00 C 0.63 0.63 0.63 0.00 -9.59 0 12 27 +12
11SEP26 385.00 C 0.00 0.00 0.00 0.00 -6.46 0 0 1 0
11SEP26 390.00 C 0.00 0.00 0.00 0.00 -4.05 0 0 2 0
11SEP26 395.00 C 0.00 0.00 0.00 0.00 -2.34 0 0 5 0
11SEP26 400.00 C 0.03 0.03 0.03 0.00 -1.25 0 40 217 -40
11SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.65 0 0 5 0
11SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 27 0
11SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 32 0
11SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 17 0
11SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 440.00 C 0.06 0.06 0.06 0.00 -0.01 0 1 35 -1
11SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
11SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
18SEP26 295.00 C 0.00 0.00 0.00 74.80 -18.00 60 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 72.31 -18.00 59 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 69.83 -17.98 60 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 64.87 -17.96 59 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 59.95 -17.90 60 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 55.07 -17.82 59 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 50.26 -17.69 60 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 45.53 -17.51 59 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 40.93 -17.25 60 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 36.47 -16.92 60 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 32.20 -16.49 60 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 28.15 -15.95 60 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 23.73 -15.92 56 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 20.45 -14.92 57 0 0 0
18SEP26 360.00 C 16.83 16.83 16.83 17.22 -14.07 57 6 6 +6
18SEP26 365.00 C 0.00 0.00 0.00 14.32 -13.12 57 0 0 0
18SEP26 370.00 C 12.00 12.00 10.00 11.80 -12.04 58 4 4 +4
18SEP26 375.00 C 9.46 10.00 9.46 9.63 -10.28 58 9 9 +9
18SEP26 380.00 C 7.21 7.21 6.48 7.75 -9.22 58 17 17 +17
18SEP26 385.00 C 0.00 0.00 0.00 6.16 -8.15 58 0 7 0
18SEP26 390.00 C 4.77 5.15 4.57 4.84 -7.11 59 10 13 +4
18SEP26 395.00 C 0.00 0.00 0.00 3.94 -5.94 60 0 4 0
18SEP26 400.00 C 2.69 3.36 2.69 3.05 -5.03 60 67 82 +61
18SEP26 405.00 C 1.74 2.24 1.74 2.30 -4.23 60 45 45 +45
18SEP26 410.00 C 1.65 2.05 1.65 1.72 -3.51 60 155 135 +114
18SEP26 415.00 C 1.41 1.57 1.41 1.27 -2.87 60 30 46 +30
18SEP26 420.00 C 1.14 1.14 0.90 0.92 -2.32 60 6 26 +6
18SEP26 425.00 C 0.00 0.00 0.00 0.66 -1.86 60 0 15 0
18SEP26 430.00 C 0.00 0.00 0.00 0.47 -1.46 60 0 16 0
18SEP26 435.00 C 0.00 0.00 0.00 0.33 -1.23 60 0 30 0
18SEP26 440.00 C 0.00 0.00 0.00 0.23 -0.94 60 0 14 0
18SEP26 445.00 C 0.00 0.00 0.00 0.16 -0.71 60 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.11 -0.53 60 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.07 -0.40 60 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.05 -0.29 60 0 15 0
18SEP26 465.00 C 0.00 0.00 0.00 0.03 -0.21 59 0 15 0
18SEP26 470.00 C 0.00 0.00 0.00 0.02 -0.15 60 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 -0.11 58 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 124.97 -18.02 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 119.98 -17.77 55 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 114.99 -17.79 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 110.38 -17.64 77 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 105.04 -17.99 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 100.07 -17.98 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 95.12 -17.67 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 90.19 -17.92 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 85.29 -17.87 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 79.62 -18.13 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 75.59 -17.21 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 70.83 -17.60 56 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 61.52 -17.27 56 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 52.63 -16.77 56 0 20 0
29SEP26 330.00 C 40.00 40.00 40.00 44.28 -16.07 56 1 32 -1
29SEP26 340.00 C 0.00 0.00 0.00 36.59 -15.16 56 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 29.68 -14.05 56 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 22.95 -13.43 53 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 17.87 -11.90 54 0 129 0
29SEP26 380.00 C 13.20 13.20 13.20 13.66 -9.59 54 5 138 +5
29SEP26 390.00 C 9.70 10.54 9.70 10.24 -8.16 55 3 98 -2
29SEP26 400.00 C 7.20 7.60 7.20 7.53 -6.79 55 6 109 0
29SEP26 410.00 C 5.72 5.72 4.80 5.46 -5.50 55 13 301 +13
29SEP26 420.00 C 0.00 0.00 0.00 4.08 -4.17 56 0 233 0
29SEP26 430.00 C 0.00 0.00 0.00 2.84 -3.27 56 0 134 0
29SEP26 440.00 C 0.00 0.00 0.00 1.94 -2.52 56 0 127 0
29SEP26 450.00 C 1.40 1.40 1.40 1.30 -1.90 56 2 213 +2
29SEP26 460.00 C 0.00 0.00 0.00 0.86 -1.44 56 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.55 -1.13 56 0 245 0
29SEP26 480.00 C 0.60 0.60 0.60 0.35 -0.81 56 4 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.22 -0.54 55 0 45 0
29SEP26 500.00 C 0.45 0.45 0.45 0.14 -0.37 56 10 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.09 -0.25 56 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.05 -0.17 55 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.03 -0.11 55 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.02 -0.07 56 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 66 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 72 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 74 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 85 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 88 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 90 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 103 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 120 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 126.04 -17.80 56 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 121.21 -17.16 56 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 116.42 -16.96 56 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 111.66 -17.57 56 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 106.96 -17.46 56 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 100.23 -19.41 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 97.72 -17.19 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 90.41 -19.82 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 86.11 -19.49 36 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 81.88 -16.12 42 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 77.74 -18.80 45 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 73.70 -18.42 47 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 67.97 -13.05 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 60.41 -12.64 56 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 53.36 -14.15 56 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 46.84 -13.33 56 0 15 0
29OCT26 350.00 C 0.00 0.00 0.00 40.85 -12.47 56 0 114 0
29OCT26 360.00 C 31.39 31.39 31.39 34.36 -12.62 54 6 52 +6
29OCT26 370.00 C 0.00 0.00 0.00 29.61 -10.32 54 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 25.36 -9.43 54 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 21.61 -8.54 54 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 18.31 -7.68 55 0 132 0
29OCT26 410.00 C 13.94 13.94 13.94 15.43 -6.85 55 1 71 -1
29OCT26 420.00 C 11.10 11.10 11.10 12.94 -6.08 55 2 90 +2
29OCT26 430.00 C 0.00 0.00 0.00 10.80 -5.35 55 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 8.97 -4.68 55 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 7.41 -4.08 55 0 95 0
29OCT26 460.00 C 0.00 0.00 0.00 6.11 -3.52 55 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 5.03 -3.00 55 0 28 0
29OCT26 480.00 C 0.00 0.00 0.00 4.28 -2.40 56 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 3.54 -1.99 56 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 2.87 -1.70 56 0 157 0
27NOV26 250.00 C 0.00 0.00 0.00 121.21 -19.34 34 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 116.42 -19.50 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 111.66 -19.62 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 106.96 -19.77 42 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 102.49 -19.76 45 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 98.33 -19.44 47 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 94.32 -19.12 50 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 90.41 -15.47 51 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 86.49 -15.23 53 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 82.76 -15.01 54 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 79.13 -14.72 55 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 72.03 -14.19 56 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 67.44 -11.51 61 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 61.07 -11.09 61 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 54.99 -10.55 61 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 49.57 -11.91 61 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 42.94 -12.58 59 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 38.57 -11.65 59 0 33 0
27NOV26 380.00 C 29.00 29.00 29.00 34.23 -9.52 59 1 111 +1
27NOV26 390.00 C 0.00 0.00 0.00 30.61 -8.77 59 0 154 0
27NOV26 400.00 C 22.20 22.20 22.20 27.00 -8.14 59 1 81 0
27NOV26 410.00 C 0.00 0.00 0.00 24.06 -7.46 60 0 48 0
27NOV26 420.00 C 0.00 0.00 0.00 21.15 -6.77 60 0 85 0
27NOV26 430.00 C 0.00 0.00 0.00 18.73 -6.28 60 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 16.45 -5.64 60 0 45 0
27NOV26 450.00 C 0.00 0.00 0.00 14.87 -4.78 61 0 69 0
27NOV26 460.00 C 0.00 0.00 0.00 13.10 -4.27 61 0 55 0
27NOV26 470.00 C 0.00 0.00 0.00 11.32 -4.43 61 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 10.02 -3.95 61 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 8.72 -3.47 61 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 7.56 -3.22 61 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 128.32 -15.52 60 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 123.79 -17.15 60 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 119.33 -16.59 60 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 111.66 -19.62 40 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 107.36 -19.37 44 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 103.23 -19.02 47 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 99.30 -19.36 50 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 95.38 -18.96 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 91.45 -15.45 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.81 -15.16 53 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 84.21 -14.83 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 80.60 -14.57 55 0 50 0
30DEC26 310.00 C 69.21 69.21 68.89 76.16 -11.80 60 30 33 +30
30DEC26 320.00 C 0.00 0.00 0.00 67.44 -13.48 56 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 63.45 -10.98 60 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 57.70 -10.52 60 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 50.82 -11.64 58 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 46.09 -12.76 58 0 81 0
30DEC26 370.00 C 0.00 0.00 0.00 41.72 -10.30 58 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 37.69 -9.75 59 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 34.11 -8.96 59 0 65 0
30DEC26 400.00 C 0.00 0.00 0.00 30.62 -8.52 59 0 142 0
30DEC26 410.00 C 0.00 0.00 0.00 27.71 -7.87 59 0 91 0
30DEC26 420.00 C 0.00 0.00 0.00 24.90 -7.17 59 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 22.31 -6.89 59 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 20.17 -6.22 59 0 554 0
30DEC26 450.00 C 14.50 14.50 14.50 18.58 -5.15 60 10 168 0
30DEC26 460.00 C 0.00 0.00 0.00 16.66 -4.93 60 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 15.03 -5.02 60 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 13.40 -4.57 60 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 11.97 -4.37 60 0 182 0
30DEC26 500.00 C 9.00 9.00 9.00 10.81 -3.90 60 10 150 0
30DEC26 510.00 C 0.00 0.00 0.00 9.64 -3.51 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 8.54 -3.39 60 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 7.73 -3.03 60 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 6.93 -2.71 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 6.17 -2.47 60 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 5.49 -2.35 60 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 4.96 -2.09 60 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 4.44 -1.85 60 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 3.93 -1.73 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 3.51 -1.62 60 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 3.17 -1.44 60 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 2.84 -1.26 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 2.51 -1.17 60 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 2.23 -1.12 60 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 2.02 -0.99 60 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 1.81 -0.87 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 1.61 -0.77 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 1.41 -0.76 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.28 -0.69 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.16 -0.60 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.03 -0.52 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.91 -0.49 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.81 -0.47 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.73 -0.42 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.66 -0.37 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.59 -0.32 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.52 -0.30 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.46 -0.29 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.42 -0.26 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.38 -0.23 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.34 -0.19 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.30 -0.18 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.26 -0.18 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.24 -0.16 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.22 -0.14 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.20 -0.12 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.17 -0.11 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.15 -0.10 60 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.13 -0.10 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.12 -0.09 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.11 -0.08 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.10 -0.07 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.09 -0.06 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.08 -0.05 60 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 128.32 -19.35 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 123.79 -19.56 51 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 119.33 -19.71 51 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 115.48 -19.49 52 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 111.68 -19.32 53 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 108.20 -15.02 54 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 104.76 -14.62 55 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 101.32 -14.40 55 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 97.97 -14.30 56 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 94.73 -14.10 56 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 91.69 -13.71 57 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 88.71 -13.44 57 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 82.98 -12.86 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 77.46 -12.55 58 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 72.57 -11.82 58 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 67.86 -11.21 58 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 63.22 -11.13 59 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 59.35 -10.27 59 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 55.49 -9.72 59 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 51.67 -9.67 59 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 48.47 -9.00 59 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 45.39 -8.31 59 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 42.36 -8.17 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 39.47 -7.97 59 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 37.08 -7.34 59 0 31 0
30MAR27 440.00 C 27.00 27.00 27.00 34.71 -6.76 60 2 97 0
30MAR27 450.00 C 0.00 0.00 0.00 32.36 -6.71 60 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 31.07 -5.64 61 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 29.22 -5.13 61 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 27.37 -5.60 61 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 25.53 -5.57 61 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 23.69 -5.56 61 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 22.28 -5.12 61 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 20.93 -4.62 61 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 19.57 -4.36 61 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 18.21 -4.36 61 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 16.92 -4.29 61 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 15.47 -4.37 60 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 14.98 -3.50 61 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.01 -2.79 61 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 13.04 -2.82 61 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 12.07 -3.31 61 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 11.40 -2.57 61 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 10.73 -2.30 61 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 10.06 -2.06 61 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 9.39 -2.43 61 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 8.72 -2.43 61 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 8.11 -2.37 61 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.67 -2.14 61 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 7.22 -1.92 61 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 6.77 -1.74 61 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 6.33 -1.73 61 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 5.88 -1.73 61 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 5.45 -1.72 61 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.16 -1.56 61 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 4.87 -1.21 61 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 4.58 -1.24 61 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 4.30 -1.19 61 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 4.01 -1.19 61 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 3.72 -1.19 61 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 3.46 -1.16 61 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.28 -1.05 61 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.10 -0.95 61 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 132.28 -20.35 55 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 128.83 -19.99 55 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 125.59 -19.61 56 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 122.36 -19.25 57 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 119.21 -14.84 57 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 116.16 -14.66 58 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 113.12 -14.59 58 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 110.14 -14.53 58 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 107.40 -14.23 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 104.79 -13.79 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 102.20 -13.47 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 99.60 -13.47 59 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 94.41 -13.47 59 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 89.94 -12.76 60 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 85.60 -12.22 60 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 81.31 -12.18 60 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 77.15 -12.05 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 73.61 -11.34 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 70.10 -10.84 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 66.60 -10.82 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 63.10 -10.83 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 60.29 -10.15 61 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 57.49 -9.46 61 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 54.68 -9.44 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 51.88 -9.44 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 49.32 -9.21 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 47.13 -8.60 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 44.95 -8.03 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 42.76 -8.04 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 40.58 -8.04 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 38.52 -9.36 61 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 36.87 -8.76 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 35.21 -8.18 61 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 33.56 -7.91 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 31.91 -7.86 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 30.26 -7.82 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 28.81 -7.57 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 27.60 -7.08 61 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 26.39 -6.59 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 25.18 -6.32 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 23.97 -6.29 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 23.46 -4.68 62 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 22.22 -5.55 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 21.34 -4.39 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 20.45 -4.07 62 0 41 0
29SEP27 295.00 C 0.00 0.00 0.00 109.54 -13.92 57 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 107.08 -13.93 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 102.33 -13.78 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 98.20 -13.03 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 94.08 -12.78 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 89.96 -12.79 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 85.95 -12.71 58 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 82.57 -12.00 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 79.19 -11.53 58 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 75.81 -11.54 58 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 72.43 -11.56 59 0 0 0
29SEP27 400.00 C 48.79 48.79 48.79 69.40 -11.22 59 15 15 +15
29SEP27 410.00 C 0.00 0.00 0.00 66.70 -10.56 59 0 0 0
29SEP27 420.00 C 43.82 43.82 43.82 63.99 -10.19 59 15 15 +15
29SEP27 430.00 C 0.00 0.00 0.00 61.29 -10.20 59 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 58.58 -10.21 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 56.06 -10.04 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 53.95 -9.46 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 51.85 -8.87 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 49.75 -8.79 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 47.65 -8.80 59 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 45.55 -8.81 59 0 0 0
TOTAL CALL 691 21,635 +463
11SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
11SEP26 355.00 P 0.97 0.97 0.20 0.00 -0.02 0 42 23 +10
11SEP26 360.00 P 1.59 1.59 0.60 0.00 -0.07 0 27 38 +12
11SEP26 365.00 P 1.84 1.84 0.83 0.00 -0.20 0 25 31 +15
11SEP26 370.00 P 0.69 1.18 0.69 0.40 -0.12 0 55 0 -85
11SEP26 375.00 P 0.00 0.00 0.00 5.40 +4.24 0 0 0 -7
11SEP26 380.00 P 10.50 10.50 10.50 10.40 +8.08 0 30 0 -49
11SEP26 385.00 P 21.40 21.40 14.20 15.40 +11.26 0 3 0 -16
11SEP26 390.00 P 0.00 0.00 0.00 20.40 +13.67 0 0 0 -35
11SEP26 395.00 P 0.00 0.00 0.00 25.40 +15.32 0 0 0 -7
11SEP26 400.00 P 0.00 0.00 0.00 30.40 +16.74 0 0 0 -11
11SEP26 405.00 P 0.00 0.00 0.00 35.40 +17.40 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 40.40 +17.75 0 0 0 -12
11SEP26 415.00 P 0.00 0.00 0.00 45.40 +17.91 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 50.40 +17.97 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 55.40 +18.00 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 60.40 +18.00 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 65.40 +18.00 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 70.40 +18.00 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 75.40 +16.28 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 80.40 +18.00 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 85.40 +17.84 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 90.40 +16.66 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 95.40 +16.59 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 100.40 +16.53 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 105.40 +17.62 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 110.40 +18.00 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 115.40 +15.78 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 120.40 +15.36 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 125.40 +15.39 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 130.40 +16.32 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 135.40 +16.35 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 140.40 +15.50 0 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.06 +0.04 61 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.10 +0.07 60 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.17 +0.12 60 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.30 +0.22 60 0 0 0
18SEP26 320.00 P 0.00 0.00 0.00 0.49 +0.35 60 0 0 0
18SEP26 325.00 P 1.10 1.45 1.00 0.77 +0.54 60 17 22 +17
18SEP26 330.00 P 1.31 1.59 1.31 1.17 +0.80 60 46 30 +30
18SEP26 335.00 P 2.10 2.10 2.05 1.72 +1.13 60 35 36 +35
18SEP26 340.00 P 2.88 3.00 2.88 2.46 +1.57 60 92 81 +81
18SEP26 345.00 P 3.80 4.27 3.80 3.45 +2.14 60 42 40 +39
18SEP26 350.00 P 6.50 6.50 4.58 4.70 +2.84 60 130 136 +108
18SEP26 355.00 P 0.00 0.00 0.00 6.24 +3.64 61 0 10 0
18SEP26 360.00 P 8.70 8.70 8.65 8.08 +4.52 61 9 24 +9
18SEP26 365.00 P 12.50 12.50 10.50 10.24 +5.48 61 4 34 +4
18SEP26 370.00 P 0.00 0.00 0.00 12.72 +6.52 61 0 34 0
18SEP26 375.00 P 0.00 0.00 0.00 15.56 +7.66 62 0 16 0
18SEP26 380.00 P 0.00 0.00 0.00 18.64 +8.70 62 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 22.21 +9.91 63 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 25.20 +10.26 60 0 1 0
18SEP26 395.00 P 0.00 0.00 0.00 29.05 +11.20 60 0 1 0
18SEP26 400.00 P 0.00 0.00 0.00 33.17 +12.07 60 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 37.46 +13.54 60 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 41.89 +14.32 60 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 46.44 +15.02 60 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 51.13 +15.60 59 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 55.89 +16.11 60 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 60.71 +16.56 60 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 65.59 +16.88 60 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 72.04 +18.70 89 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 76.04 +16.92 78 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 81.29 +18.44 87 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 87.58 +19.89 108 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 90.98 +17.24 88 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 96.05 +17.10 93 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 100.67 +16.69 86 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 106.64 +17.81 111 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 111.61 +17.85 114 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 115.51 +15.89 88 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 120.70 +15.66 99 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 125.48 +15.47 91 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 131.77 +17.69 131 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.07 +0.04 56 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.11 +0.07 56 0 219 0
29SEP26 280.00 P 0.60 0.91 0.60 0.17 +0.10 56 8 60 -8
29SEP26 285.00 P 0.81 0.81 0.81 0.26 +0.15 56 2 23 -2
29SEP26 290.00 P 0.00 0.00 0.00 0.38 +0.21 56 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.56 +0.31 56 0 233 0
29SEP26 300.00 P 1.63 1.63 1.63 0.80 +0.45 56 1 145 0
29SEP26 310.00 P 2.45 2.45 2.20 1.49 +0.76 56 6 288 +4
29SEP26 320.00 P 3.93 3.93 3.93 2.63 +1.29 56 2 389 -2
29SEP26 330.00 P 3.54 6.20 3.54 4.34 +2.04 56 36 162 +32
29SEP26 340.00 P 7.52 9.00 7.52 6.71 +2.99 56 13 139 +11
29SEP26 350.00 P 11.50 11.50 11.50 9.86 +4.14 57 5 781 +5
29SEP26 360.00 P 15.60 15.60 14.82 13.88 +5.42 57 13 548 +13
29SEP26 370.00 P 0.00 0.00 0.00 18.82 +6.85 57 0 279 0
29SEP26 380.00 P 0.00 0.00 0.00 24.68 +8.39 58 0 112 0
29SEP26 390.00 P 33.00 33.00 33.00 30.44 +8.99 56 3 193 -3
29SEP26 400.00 P 0.00 0.00 0.00 37.65 +10.24 56 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 45.50 +12.36 56 0 317 0
29SEP26 420.00 P 0.00 0.00 0.00 55.49 +15.16 63 0 1,022 0
29SEP26 430.00 P 0.00 0.00 0.00 62.67 +14.55 56 0 84 0
29SEP26 440.00 P 75.50 75.50 75.50 73.98 +17.55 69 5 46 -4
29SEP26 450.00 P 0.00 0.00 0.00 83.69 +16.56 73 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 93.59 +17.12 78 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 103.64 +17.56 84 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 113.80 +17.91 90 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 122.99 +17.14 90 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 133.00 +17.05 94 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 143.97 +18.18 106 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 154.76 +19.54 115 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 163.11 +18.47 108 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 172.62 +18.07 109 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 181.69 +18.51 103 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 192.51 +17.33 116 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 202.07 +18.87 114 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 211.37 +16.60 109 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 220.80 +14.97 102 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 232.38 +17.53 128 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 240.76 +16.13 107 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 252.37 +16.64 135 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 261.93 +15.66 134 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 272.66 +17.72 144 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 282.54 +18.89 146 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 291.29 +17.67 133 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 302.23 +16.66 149 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 311.26 +17.34 138 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 321.86 +16.59 150 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 331.77 +15.80 151 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 341.76 +18.61 154 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 352.52 +18.73 167 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 362.49 +18.98 170 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 370.92 +16.85 146 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 382.88 +17.47 179 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 392.65 +17.42 179 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 401.41 +17.34 164 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 412.89 +18.27 187 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 422.01 +18.60 178 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 432.61 +19.19 188 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 442.60 +17.95 190 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 450.81 +16.93 161 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 461.54 +17.89 180 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 470.40 +16.90 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 481.90 +17.70 190 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 491.63 +18.31 188 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 502.46 +18.85 202 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 511.50 +18.93 189 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 521.50 +14.98 191 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 531.50 +16.50 193 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 542.00 +17.00 204 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 552.00 +17.00 206 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 562.00 +17.00 208 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 572.00 +17.00 210 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.46 +0.22 56 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.62 +0.29 56 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.79 +0.35 56 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.04 +0.47 56 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.34 +0.60 56 0 41 0
29OCT26 270.00 P 3.00 3.00 3.00 1.69 +0.75 56 10 47 0
29OCT26 275.00 P 0.00 0.00 0.00 2.09 +0.89 56 0 45 0
29OCT26 280.00 P 4.04 4.04 4.04 2.57 +1.06 56 15 208 +15
29OCT26 285.00 P 0.00 0.00 0.00 3.15 +1.24 56 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.75 +1.44 56 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 4.54 +1.70 56 0 38 0
29OCT26 300.00 P 7.01 7.41 7.01 5.34 +1.93 56 6 94 +3
29OCT26 310.00 P 0.00 0.00 0.00 7.39 +2.55 56 0 221 0
29OCT26 320.00 P 11.88 12.08 11.88 9.91 +3.27 57 9 255 +9
29OCT26 330.00 P 15.18 15.18 15.18 12.89 +4.08 57 7 149 +6
29OCT26 340.00 P 17.98 18.35 17.98 16.37 +4.80 57 60 181 +53
29OCT26 350.00 P 22.13 22.13 22.13 20.58 +5.74 57 30 292 0
29OCT26 360.00 P 26.86 27.34 26.86 25.27 +6.73 57 60 121 +38
29OCT26 370.00 P 32.16 32.16 32.16 30.39 +7.59 57 30 169 0
29OCT26 380.00 P 0.00 0.00 0.00 36.28 +8.58 58 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 42.58 +9.60 58 0 145 0
29OCT26 400.00 P 0.00 0.00 0.00 49.01 +10.14 58 0 162 0
29OCT26 410.00 P 0.00 0.00 0.00 54.97 +9.70 56 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 64.20 +13.75 60 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 72.27 +14.66 60 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 80.64 +13.73 62 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 89.29 +14.31 62 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 98.25 +14.97 64 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 107.37 +15.44 65 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 116.78 +15.98 67 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 126.28 +16.36 69 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 136.00 +16.77 71 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 4.53 +1.46 61 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 5.34 +1.69 61 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 6.15 +1.91 61 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 7.05 +2.11 61 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 8.13 +2.38 61 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 9.21 +2.65 61 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 10.70 +3.20 61 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 12.13 +3.55 62 0 0 0
27NOV26 290.00 P 16.83 16.83 16.80 13.57 +3.63 62 2 16 +1
27NOV26 295.00 P 0.00 0.00 0.00 15.03 +3.87 62 0 7 0
27NOV26 300.00 P 20.00 20.00 20.00 16.83 +4.24 62 1 57 +1
27NOV26 310.00 P 0.00 0.00 0.00 20.43 +4.98 62 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 24.68 +5.65 62 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 29.09 +6.32 62 0 155 0
27NOV26 340.00 P 0.00 0.00 0.00 34.29 +7.14 62 0 170 0
27NOV26 350.00 P 0.00 0.00 0.00 39.58 +7.80 63 0 161 0
27NOV26 360.00 P 0.00 0.00 0.00 45.58 +8.62 63 0 116 0
27NOV26 370.00 P 0.00 0.00 0.00 51.67 +9.26 63 0 114 0
27NOV26 380.00 P 0.00 0.00 0.00 58.45 +10.04 63 0 85 0
27NOV26 390.00 P 0.00 0.00 0.00 65.22 +10.64 64 0 107 0
27NOV26 400.00 P 0.00 0.00 0.00 72.69 +11.35 64 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 80.18 +12.07 65 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 88.12 +12.52 65 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 96.24 +13.16 66 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 104.54 +13.57 66 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 113.19 +14.11 67 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 121.85 +14.57 68 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 130.85 +14.91 69 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 139.95 +15.36 70 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 149.09 +15.62 71 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 158.52 +15.96 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 6.81 +1.61 60 0 74 0
30DEC26 250.00 P 0.00 0.00 0.00 7.89 +1.88 61 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 8.77 +1.90 60 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 9.88 +2.14 60 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 11.00 +2.28 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 12.30 +2.44 60 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 13.73 +2.73 60 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 15.61 +3.46 61 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 17.09 +3.53 61 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 18.90 +3.87 61 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 20.74 +4.24 61 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 22.58 +4.60 61 0 78 0
30DEC26 310.00 P 30.11 30.11 30.11 26.65 +5.02 61 2 80 0
30DEC26 320.00 P 0.00 0.00 0.00 31.12 +5.80 62 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 35.91 +6.20 62 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 41.20 +7.02 62 0 166 0
30DEC26 350.00 P 52.00 52.00 51.30 46.61 +7.39 62 2 393 +2
30DEC26 360.00 P 59.00 59.00 59.00 52.70 +8.20 62 1 260 +1
30DEC26 370.00 P 65.00 65.00 65.00 58.80 +8.73 62 1 133 0
30DEC26 380.00 P 0.00 0.00 0.00 65.47 +9.31 63 0 228 0
30DEC26 390.00 P 75.58 75.58 75.58 72.34 +10.07 63 5 329 0
30DEC26 400.00 P 0.00 0.00 0.00 79.34 +10.35 63 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 86.91 +11.06 64 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 94.49 +11.67 64 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 102.34 +11.95 65 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 110.53 +12.57 65 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 118.73 +13.02 65 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 127.20 +13.31 66 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 135.92 +13.83 67 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 144.65 +14.26 67 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 153.54 +14.43 68 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 162.68 +14.85 69 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 171.84 +15.27 70 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 181.01 +15.34 71 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 190.48 +15.67 72 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 199.97 +16.00 73 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 209.46 +16.21 74 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 219.06 +16.33 75 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 228.79 +16.57 76 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 238.52 +16.81 78 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 248.27 +16.92 79 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 258.11 +17.03 81 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 268.02 +17.21 82 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 277.93 +17.37 84 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 287.85 +17.45 85 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 297.83 +17.52 87 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 307.86 +17.64 88 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 317.90 +17.76 90 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 327.94 +17.85 91 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 337.99 +17.87 93 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 348.10 +17.94 95 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 358.22 +18.03 97 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 368.33 +18.09 98 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 378.45 +18.12 100 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 388.59 +18.15 102 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 398.76 +18.20 103 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 408.93 +18.26 105 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 419.09 +18.29 107 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 429.26 +18.31 108 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 439.45 +18.33 110 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 449.01 +17.73 111 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 458.94 +17.49 112 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 468.95 +17.33 113 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 478.60 +16.80 114 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 488.69 +16.69 115 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 499.14 +16.95 117 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 508.67 +16.28 117 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 519.50 +16.91 120 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 528.50 +16.00 119 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 538.50 +17.00 121 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 548.50 +16.00 122 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 558.50 +17.00 123 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 568.50 +17.00 124 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 578.50 +17.00 125 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 588.00 +16.50 125 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 598.00 +16.50 126 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 15.60 +2.69 61 0 32 0
30MAR27 250.00 P 0.00 0.00 0.00 17.15 +3.03 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 18.70 +3.36 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 20.26 +3.43 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 21.82 +3.44 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 23.70 +3.77 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 25.63 +4.15 62 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 27.55 +4.50 62 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 29.49 +4.52 62 0 116 0
30MAR27 290.00 P 37.28 37.28 37.28 31.43 +4.53 62 1 115 0
30MAR27 295.00 P 0.00 0.00 0.00 33.69 +4.87 62 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 36.01 +5.26 62 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 40.67 +5.76 62 0 307 0
30MAR27 320.00 P 53.00 53.00 53.00 45.48 +5.92 62 1 183 0
30MAR27 330.00 P 58.57 59.60 58.57 50.95 +6.73 62 14 265 -13
30MAR27 340.00 P 64.56 64.56 64.56 56.43 +7.15 62 15 201 0
30MAR27 350.00 P 70.79 70.79 70.79 62.05 +7.31 62 15 267 0
30MAR27 360.00 P 77.27 77.27 77.27 68.32 +8.10 63 15 114 0
30MAR27 370.00 P 83.96 83.96 83.96 74.61 +8.62 63 1 610 0
30MAR27 380.00 P 0.00 0.00 0.00 80.92 +8.66 63 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 87.84 +9.30 63 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 94.88 +10.03 63 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 101.95 +10.15 63 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 109.19 +10.36 64 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 116.92 +11.03 64 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 124.66 +11.60 64 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 132.42 +11.64 64 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 140.37 +11.86 65 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 148.71 +12.44 65 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 157.06 +12.99 66 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 165.43 +13.04 66 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 173.84 +13.11 66 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 182.65 +13.56 67 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 191.51 +14.04 67 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 200.38 +14.29 68 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 209.27 +14.33 68 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 218.26 +14.46 68 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 227.52 +14.85 69 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 236.80 +15.23 70 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 246.08 +15.40 71 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 255.38 +15.44 71 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 264.72 +15.51 72 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 274.29 +15.79 72 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 283.88 +16.08 73 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 293.47 +16.30 74 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 303.08 +16.33 75 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 312.71 +16.38 75 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 322.41 +16.49 76 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 332.22 +16.69 77 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 342.04 +16.89 78 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 351.87 +17.03 79 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 361.71 +17.06 80 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 371.56 +17.09 81 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 381.44 +17.15 82 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 391.42 +17.29 83 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 401.40 +17.42 84 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 411.39 +17.55 85 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 421.38 +17.59 86 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 431.38 +17.61 87 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 441.39 +17.64 88 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 451.43 +17.69 89 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 461.52 +17.78 90 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 471.61 +17.87 91 0 0 0
29JUN27 245.00 P 33.70 33.70 33.70 24.43 +2.53 63 1 60 0
29JUN27 250.00 P 0.00 0.00 0.00 26.14 +2.61 63 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 28.14 +2.97 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 30.15 +3.34 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 32.16 +3.44 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 34.17 +3.44 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 36.19 +3.45 63 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 38.32 +3.57 63 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 40.72 +3.95 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 43.13 +4.33 63 0 0 0
29JUN27 295.00 P 59.18 61.00 59.18 45.54 +4.53 63 290 112 -188
29JUN27 300.00 P 60.52 60.52 60.52 47.96 +4.54 63 1 29 0
29JUN27 310.00 P 0.00 0.00 0.00 52.81 +4.56 63 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 58.31 +5.22 64 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 63.95 +5.80 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 69.60 +5.81 64 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 75.40 +5.97 64 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 81.82 +6.72 64 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 88.26 +7.20 64 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 94.71 +7.22 64 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 101.23 +7.29 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 108.40 +8.00 65 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 115.58 +8.67 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 122.79 +8.72 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 130.02 +8.76 65 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 137.53 +9.06 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 145.39 +9.69 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 153.26 +10.23 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 161.15 +10.27 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 169.06 +10.31 66 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 177.15 +10.52 66 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 185.59 +11.05 67 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 194.05 +11.57 67 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 202.53 +11.78 67 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 211.03 +11.82 67 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 219.56 +11.89 68 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 228.31 +12.15 68 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 237.25 +12.58 69 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 246.21 +13.01 69 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 255.19 +13.23 69 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 264.19 +13.28 70 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 273.20 +13.33 70 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 282.27 +13.42 70 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 291.61 +13.77 71 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 300.97 +14.11 71 0 0 0
29SEP27 295.00 P 69.00 69.00 68.00 51.97 +3.91 61 4 4 +4
29SEP27 300.00 P 0.00 0.00 0.00 54.43 +3.92 61 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 59.54 +4.11 61 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 65.24 +4.87 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 70.94 +5.09 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 76.68 +5.12 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 82.56 +5.27 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 89.04 +5.99 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 95.55 +6.45 62 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 102.07 +6.47 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 108.62 +6.51 62 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 115.56 +6.91 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 122.79 +7.57 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 130.04 +7.93 63 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 137.32 +7.97 63 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 144.62 +8.01 63 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 152.15 +8.26 63 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 160.06 +8.86 63 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 167.98 +9.43 64 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 175.92 +9.53 64 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 183.88 +9.57 64 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 191.88 +9.63 64 0 0 0
TOTAL PUT 1,250 29,185 +116
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$ 46.340
11SEP26 36.00 C 0.00 0.00 0.00 10.34 -0.14 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 9.84 -0.14 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 9.34 -0.14 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 8.84 -0.14 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 8.34 -0.14 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.84 -0.14 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 7.34 -0.14 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.84 -0.14 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 6.34 -0.14 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.84 -0.14 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 5.34 -0.14 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.84 -0.14 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 4.34 -0.14 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 3.84 -0.14 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 3.34 -0.14 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 2.84 -0.15 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 2.34 -0.15 0 0 0 -45
11SEP26 44.50 C 0.00 0.00 0.00 1.84 -0.16 0 0 0 -53
11SEP26 45.00 C 0.00 0.00 0.00 1.34 -0.20 0 0 0 -45
11SEP26 45.50 C 0.00 0.00 0.00 0.84 -0.28 0 0 0 -45
11SEP26 46.00 C 0.25 0.36 0.22 0.34 -0.41 0 425 0 -60
11SEP26 46.50 C 0.10 0.12 0.10 0.00 -0.45 0 301 327 -93
11SEP26 47.00 C 0.04 0.04 0.04 0.00 -0.26 0 5 19 -2
11SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 45 0
11SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 202 0
11SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 66 0
11SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
11SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
11SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
11SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
11SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
11SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
11SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 9.86 - 0 0 0 -
18SEP26 37.00 C 0.00 0.00 0.00 9.36 - 0 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 8.86 -0.15 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 8.36 -0.15 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 7.86 -0.15 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 7.36 -0.15 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 6.87 -0.14 47 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 6.37 -0.15 44 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 5.88 -0.15 45 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 5.39 -0.15 45 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 4.90 -0.16 43 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 4.43 -0.16 44 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 3.97 -0.16 45 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 3.52 -0.16 45 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 3.09 -0.17 45 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 2.68 -0.17 45 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 2.30 -0.17 45 0 0 0
18SEP26 45.00 C 1.73 1.73 1.73 1.95 -0.16 45 5 5 +5
18SEP26 45.50 C 0.00 0.00 0.00 1.63 -0.16 45 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 1.33 -0.17 44 0 0 0
18SEP26 46.50 C 0.81 0.81 0.81 1.09 -0.15 45 2 17 +2
18SEP26 47.00 C 0.70 0.84 0.70 0.84 -0.17 43 30 35 +30
18SEP26 47.50 C 0.00 0.00 0.00 0.67 -0.14 44 0 45 0
18SEP26 48.00 C 0.00 0.00 0.00 0.53 -0.11 44 0 30 0
18SEP26 48.50 C 0.39 0.39 0.39 0.41 -0.11 45 9 24 +9
18SEP26 49.00 C 0.00 0.00 0.00 0.31 -0.10 45 0 105 0
18SEP26 49.50 C 0.22 0.22 0.22 0.22 -0.09 44 21 401 +21
18SEP26 50.00 C 0.18 0.18 0.18 0.17 -0.06 45 35 56 +35
18SEP26 51.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 30 0
18SEP26 52.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.41 -0.36 44 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.42 -0.32 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.45 -0.14 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.50 -0.15 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.59 -0.14 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.72 -0.14 42 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 3.91 -0.13 42 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 3.17 -0.13 42 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 -0.11 42 0 276 0
29SEP26 46.00 C 1.69 1.85 1.69 1.95 -0.11 42 34 539 +17
29SEP26 47.00 C 1.27 1.27 1.27 1.46 -0.12 42 11 823 0
29SEP26 48.00 C 0.93 1.03 0.93 1.08 -0.10 42 45 937 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.78 -0.09 42 0 531 0
29SEP26 50.00 C 0.48 0.57 0.48 0.56 -0.08 42 36 1,290 +23
29SEP26 52.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 462 0
29SEP26 55.00 C 0.09 0.11 0.09 0.07 -0.02 42 15 1,062 -10
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 45 0 3,718 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,737 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 141 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 144 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 152 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 9.71 -0.29 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.81 -0.29 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.95 -0.25 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.12 -0.13 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.34 -0.12 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.61 -0.11 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.92 -0.11 43 0 30 0
29OCT26 44.00 C 3.98 3.98 3.98 4.29 -0.10 43 15 150 +15
29OCT26 45.00 C 3.35 3.65 3.35 3.65 -0.15 42 40 90 0
29OCT26 46.00 C 0.00 0.00 0.00 3.18 -0.09 43 0 407 0
29OCT26 47.00 C 0.00 0.00 0.00 2.72 -0.10 43 0 186 0
29OCT26 48.00 C 2.20 2.20 2.20 2.29 -0.09 43 16 736 -15
29OCT26 49.00 C 0.00 0.00 0.00 1.93 -0.09 43 0 595 0
29OCT26 50.00 C 1.48 1.48 1.47 1.62 -0.08 43 35 481 0
29OCT26 52.50 C 1.05 1.05 1.05 1.03 -0.05 44 20 752 0
29OCT26 55.00 C 0.55 0.55 0.55 0.62 -0.03 44 10 3,961 +10
29OCT26 57.50 C 0.37 0.39 0.37 0.36 -0.02 44 47 1,134 +30
29OCT26 60.00 C 0.23 0.24 0.23 0.20 -0.01 44 72 513 +67
29OCT26 62.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 289 0
29OCT26 65.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 45 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 10.26 -0.30 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.44 -0.27 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.66 -0.27 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.92 -0.11 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.22 -0.11 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.56 -0.10 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.94 -0.09 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.36 -0.09 47 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 4.83 -0.08 47 0 75 0
27NOV26 46.00 C 0.00 0.00 0.00 4.33 -0.07 47 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 3.87 -0.07 47 0 117 0
27NOV26 48.00 C 0.00 0.00 0.00 3.46 -0.06 47 0 377 0
27NOV26 49.00 C 0.00 0.00 0.00 3.08 -0.06 47 0 846 0
27NOV26 50.00 C 0.00 0.00 0.00 2.72 -0.08 47 0 882 0
27NOV26 52.50 C 0.00 0.00 0.00 2.02 -0.06 48 0 837 0
27NOV26 55.00 C 0.00 0.00 0.00 1.47 -0.03 48 0 813 0
27NOV26 57.50 C 0.00 0.00 0.00 1.04 -0.02 48 0 784 0
27NOV26 60.00 C 0.00 0.00 0.00 0.73 -0.01 48 0 1,522 0
27NOV26 62.50 C 0.56 0.56 0.56 0.50 -0.01 47 15 1,163 -15
27NOV26 65.00 C 0.00 0.00 0.00 0.34 -0.01 47 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.16 0.00 48 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.11 0.00 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.07 0.00 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.05 0.00 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 10.83 -0.26 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.04 -0.38 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.31 -0.37 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.61 -0.10 47 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.95 -0.10 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.33 -0.09 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.74 -0.09 47 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.22 -0.12 48 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.69 -0.07 48 0 315 0
30DEC26 46.00 C 4.91 4.91 4.91 5.19 -0.08 47 15 439 +15
30DEC26 47.00 C 0.00 0.00 0.00 4.74 -0.07 47 0 397 0
30DEC26 48.00 C 0.00 0.00 0.00 4.33 -0.06 47 0 305 0
30DEC26 49.00 C 0.00 0.00 0.00 3.94 -0.07 47 0 187 0
30DEC26 50.00 C 3.40 3.40 3.40 3.59 -0.06 48 50 394 +46
30DEC26 52.50 C 2.66 2.66 2.66 2.83 -0.05 48 15 382 +15
30DEC26 55.00 C 2.10 2.10 2.10 2.21 -0.04 48 100 750 +34
30DEC26 57.50 C 0.00 0.00 0.00 1.70 -0.03 48 0 445 0
30DEC26 60.00 C 0.00 0.00 0.00 1.29 -0.03 48 0 639 0
30DEC26 62.50 C 0.00 0.00 0.00 0.98 -0.02 48 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.74 -0.01 48 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 -0.01 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.01 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 -0.01 47 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 0.00 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 0.00 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 0.00 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 0.00 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 0.00 48 0 79 0
30DEC26 90.00 C 0.20 0.20 0.20 0.04 0.00 48 30 208 +30
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 48 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 12.25 -0.26 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.57 -0.25 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.92 -0.32 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.30 -0.30 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.70 -0.29 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.14 -0.29 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.61 -0.26 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.09 -0.27 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.65 -0.06 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.19 -0.05 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.75 -0.06 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.34 -0.05 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.95 -0.05 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.58 -0.06 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.76 -0.05 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.05 -0.06 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.46 -0.05 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.93 -0.03 49 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 2.47 -0.02 49 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.07 -0.02 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.74 -0.02 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.46 -0.01 49 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.19 -0.01 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.99 -0.04 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.83 -0.01 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.70 0.00 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.58 -0.01 48 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.50 -0.01 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 0.00 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 0.00 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 -0.01 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 0.00 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.21 0.00 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 0.00 49 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 13.50 0.00 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.89 +0.01 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.26 -0.03 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.70 -0.03 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.16 -0.27 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.63 -0.20 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.11 -0.21 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.63 -0.21 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.15 -0.15 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 8.71 -0.15 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 8.32 -0.11 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 7.92 -0.09 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 7.52 -0.11 49 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 7.17 -0.09 49 0 100 0
29JUN27 52.50 C 0.00 0.00 0.00 6.37 -0.06 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 5.65 -0.04 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 4.99 -0.06 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.39 -0.05 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 3.85 -0.05 50 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 3.38 -0.04 49 0 112 0
29JUN27 67.50 C 0.00 0.00 0.00 2.97 -0.04 49 0 16 0
29JUN27 70.00 C 2.80 2.80 2.80 2.61 -0.03 49 2 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.22 -0.03 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.95 -0.03 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.71 -0.03 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.51 -0.02 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.32 -0.02 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.20 +0.02 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 14.47 0.00 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.90 +0.01 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.34 +0.01 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.81 +0.02 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.30 +0.03 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.80 +0.03 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.33 +0.04 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.87 +0.04 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.43 +0.05 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.10 +0.15 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.68 -0.14 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.30 +0.16 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.91 -0.08 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.55 -0.10 49 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 7.72 -0.05 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.04 +0.06 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.35 +0.08 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.72 +0.09 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.15 +0.09 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.63 +0.09 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.17 +0.09 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 3.75 +0.09 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 3.38 +0.09 50 0 0 0
TOTAL CALL 1,456 74,789 +36
11SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
11SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 44.00 P 0.03 0.03 0.03 0.00 -0.01 0 90 135 +90
11SEP26 44.50 P 0.04 0.04 0.03 0.00 -0.03 0 136 136 +136
11SEP26 45.00 P 0.09 0.09 0.03 0.00 -0.06 0 291 216 +90
11SEP26 45.50 P 0.19 0.25 0.10 0.00 -0.13 0 48 142 +15
11SEP26 46.00 P 0.19 0.19 0.02 0.00 -0.27 0 94 357 +45
11SEP26 46.50 P 0.28 0.44 0.21 0.16 -0.33 0 224 0 -164
11SEP26 47.00 P 0.70 0.70 0.70 0.66 -0.12 0 7 0 -119
11SEP26 47.50 P 0.00 0.00 0.00 1.16 0.00 0 0 0 -39
11SEP26 48.00 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 -56
11SEP26 48.50 P 0.00 0.00 0.00 2.16 +0.12 0 0 0 -90
11SEP26 49.00 P 3.40 3.40 2.60 2.66 +0.13 0 20 0 -243
11SEP26 49.50 P 0.00 0.00 0.00 3.16 +0.14 0 0 0 -100
11SEP26 50.00 P 0.00 0.00 0.00 3.66 +0.14 0 0 0 -22
11SEP26 51.00 P 0.00 0.00 0.00 4.66 +0.14 0 0 0 -15
11SEP26 52.00 P 0.00 0.00 0.00 5.66 +0.14 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 6.66 +0.14 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 9.66 +0.14 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 10.66 +0.14 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 11.66 +0.14 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 12.66 +0.14 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 13.66 +0.14 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 14.66 +0.14 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 15.66 +0.14 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 16.66 +0.14 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 17.66 +0.14 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 18.66 +0.14 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 19.66 +0.14 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 20.66 +0.14 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 21.66 +0.14 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 22.66 +0.14 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 23.66 +0.14 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 37.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
18SEP26 43.00 P 0.28 0.28 0.28 0.16 -0.02 45 5 0 -5
18SEP26 43.50 P 0.30 0.30 0.27 0.23 -0.02 45 52 54 +52
18SEP26 44.00 P 0.49 0.49 0.49 0.32 -0.03 45 26 60 0
18SEP26 44.50 P 0.00 0.00 0.00 0.45 -0.02 45 0 64 0
18SEP26 45.00 P 0.57 0.57 0.57 0.60 -0.02 45 15 87 +15
18SEP26 45.50 P 0.00 0.00 0.00 0.78 -0.02 45 0 124 0
18SEP26 46.00 P 0.00 0.00 0.00 0.99 0.00 45 0 100 0
18SEP26 46.50 P 1.30 1.30 1.27 1.23 0.00 45 140 155 +140
18SEP26 47.00 P 0.00 0.00 0.00 1.51 0.00 45 0 1,145 0
18SEP26 47.50 P 0.00 0.00 0.00 1.83 +0.02 45 0 51 0
18SEP26 48.00 P 0.00 0.00 0.00 2.23 +0.08 47 0 156 0
18SEP26 48.50 P 0.00 0.00 0.00 2.54 +0.11 44 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 2.94 +0.06 44 0 29 0
18SEP26 49.50 P 0.00 0.00 0.00 3.36 +0.06 44 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 3.80 +0.08 44 0 5 0
18SEP26 51.00 P 0.00 0.00 0.00 4.72 +0.10 44 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 5.68 +0.12 44 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 6.67 +0.14 47 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 9.66 +0.14 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 10.66 +0.14 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 11.66 +0.14 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 12.66 +0.14 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 13.66 +0.14 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 14.66 +0.14 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 15.66 +0.14 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 16.66 +0.14 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 17.66 +0.14 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 18.66 +0.14 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 19.66 +0.14 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 20.66 +0.14 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 21.66 +0.14 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 22.66 +0.14 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 23.66 +0.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 46 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 0.00 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 0.00 43 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 0.00 43 0 387 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 0.00 42 0 638 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 0.00 42 0 817 0
29SEP26 43.00 P 0.56 0.56 0.56 0.52 +0.01 43 15 849 +15
29SEP26 44.00 P 1.00 1.00 0.77 0.78 0.00 42 10 146 +2
29SEP26 45.00 P 1.40 1.40 1.13 1.13 +0.03 42 20 828 -17
29SEP26 46.00 P 2.00 2.00 1.51 1.56 +0.04 42 90 606 -80
29SEP26 47.00 P 2.50 2.50 2.27 2.08 +0.04 42 12 441 +9
29SEP26 48.00 P 0.00 0.00 0.00 2.69 +0.05 42 0 1,548 0
29SEP26 49.00 P 0.00 0.00 0.00 3.39 +0.07 42 0 6,083 0
29SEP26 50.00 P 4.89 4.89 4.89 4.16 +0.09 42 4 1,541 0
29SEP26 52.50 P 0.00 0.00 0.00 6.32 +0.11 42 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 8.84 +0.28 55 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 11.32 +0.27 64 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 13.66 +0.14 0 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.17 +0.15 62 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 18.66 +0.14 0 0 310 -3,750
29SEP26 67.50 P 0.00 0.00 0.00 21.16 +0.14 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 23.66 +0.14 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 26.16 +0.14 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 28.66 +0.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.16 +0.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.66 +0.14 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 36.16 +0.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.66 +0.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.16 +0.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.66 +0.14 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.16 +0.14 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.66 +0.14 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.16 +0.14 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.66 +0.14 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.16 +0.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.66 +0.14 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.16 +0.14 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.66 +0.14 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.16 +0.14 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.66 +0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.16 +0.14 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.66 +0.14 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.16 +0.14 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.66 +0.14 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.16 +0.14 0 0 0 0
29OCT26 37.00 P 0.33 0.33 0.33 0.22 0.00 43 20 195 +20
29OCT26 38.00 P 0.48 0.48 0.40 0.33 +0.01 44 65 95 +65
29OCT26 39.00 P 0.00 0.00 0.00 0.47 +0.01 44 0 350 0
29OCT26 40.00 P 0.00 0.00 0.00 0.65 +0.02 44 0 318 0
29OCT26 41.00 P 0.00 0.00 0.00 0.87 +0.03 44 0 550 0
29OCT26 42.00 P 0.00 0.00 0.00 1.13 +0.04 44 0 397 0
29OCT26 43.00 P 0.00 0.00 0.00 1.45 +0.05 44 0 559 0
29OCT26 44.00 P 0.00 0.00 0.00 1.81 +0.06 44 0 338 0
29OCT26 45.00 P 0.00 0.00 0.00 2.22 +0.07 44 0 303 0
29OCT26 46.00 P 0.00 0.00 0.00 2.68 +0.06 43 0 56 0
29OCT26 47.00 P 3.45 3.45 3.45 3.22 +0.08 43 100 479 0
29OCT26 48.00 P 0.00 0.00 0.00 3.80 +0.07 43 0 3,380 0
29OCT26 49.00 P 0.00 0.00 0.00 4.45 +0.05 44 0 563 0
29OCT26 50.00 P 0.00 0.00 0.00 5.12 +0.09 43 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.00 +0.10 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 9.26 +0.27 47 0 10 0
29OCT26 57.50 P 11.88 11.88 11.88 11.47 +0.36 47 15 270 +15
29OCT26 60.00 P 0.00 0.00 0.00 13.86 +0.26 49 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.29 +0.25 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.75 +0.23 55 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 21.16 +0.14 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 23.66 +0.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.16 +0.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.66 +0.14 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.16 +0.14 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.89 +0.03 48 0 45 0
27NOV26 39.00 P 1.27 1.27 1.27 1.11 +0.04 48 15 75 0
27NOV26 40.00 P 1.52 1.54 1.52 1.38 +0.04 48 115 323 -15
27NOV26 41.00 P 1.83 1.86 1.83 1.68 +0.05 48 30 367 -30
27NOV26 42.00 P 2.17 2.21 2.17 2.01 +0.06 48 61 707 -54
27NOV26 43.00 P 2.57 2.60 2.52 2.37 +0.06 47 45 1,065 -45
27NOV26 44.00 P 3.02 3.02 2.92 2.78 +0.07 47 60 745 0
27NOV26 45.00 P 3.49 3.53 3.40 3.23 +0.08 47 105 687 -15
27NOV26 46.00 P 0.00 0.00 0.00 3.73 +0.09 47 0 373 0
27NOV26 47.00 P 4.49 4.56 4.49 4.26 +0.08 47 109 569 0
27NOV26 48.00 P 0.00 0.00 0.00 4.83 +0.08 47 0 718 0
27NOV26 49.00 P 0.00 0.00 0.00 5.46 +0.06 47 0 448 0
27NOV26 50.00 P 0.00 0.00 0.00 6.11 +0.06 47 0 285 0
27NOV26 52.50 P 0.00 0.00 0.00 7.86 +0.10 47 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.95 +0.34 49 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.05 +0.36 50 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.26 +0.37 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.55 +0.39 51 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.90 +0.25 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.32 +0.25 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.76 +0.23 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.16 +0.14 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.66 +0.14 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.16 +0.14 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.14 +0.03 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 +0.03 48 0 765 0
30DEC26 39.00 P 1.81 1.81 1.81 1.66 +0.03 48 15 1,551 0
30DEC26 40.00 P 0.00 0.00 0.00 1.98 +0.05 48 0 429 0
30DEC26 41.00 P 0.00 0.00 0.00 2.29 +0.04 48 0 80 0
30DEC26 42.00 P 0.00 0.00 0.00 2.66 +0.06 48 0 224 0
30DEC26 43.00 P 0.00 0.00 0.00 3.06 +0.07 48 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.50 +0.08 48 0 365 0
30DEC26 45.00 P 4.25 4.25 4.23 3.96 +0.07 47 42 184 +42
30DEC26 46.00 P 4.55 4.55 4.55 4.47 +0.08 47 2 184 0
30DEC26 47.00 P 0.00 0.00 0.00 5.01 +0.08 47 0 550 0
30DEC26 48.00 P 0.00 0.00 0.00 5.59 +0.08 47 0 499 0
30DEC26 49.00 P 0.00 0.00 0.00 6.21 +0.06 48 0 446 0
30DEC26 50.00 P 0.00 0.00 0.00 6.87 +0.07 48 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 8.71 +0.33 49 0 1,414 0
30DEC26 55.00 P 0.00 0.00 0.00 10.59 +0.34 49 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.59 +0.34 50 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.68 +0.33 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.92 +0.38 50 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.19 +0.38 51 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.52 +0.40 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.90 +0.33 52 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 26.30 +0.24 52 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 28.72 +0.19 51 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.24 +0.22 55 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 33.66 +0.14 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 36.16 +0.14 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.66 +0.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.16 +0.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.66 +0.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.16 +0.14 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.66 +0.14 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.16 +0.14 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.66 +0.14 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.32 +0.04 49 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 2.66 +0.04 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 +0.04 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.36 +0.06 49 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.75 +0.06 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.16 +0.06 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.61 +0.07 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.08 +0.07 48 0 32 0
30MAR27 45.00 P 5.67 5.67 5.67 5.58 +0.08 48 38 185 +38
30MAR27 46.00 P 0.00 0.00 0.00 6.11 +0.08 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.66 +0.08 48 0 607 0
30MAR27 48.00 P 0.00 0.00 0.00 7.24 +0.09 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.85 +0.06 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.49 +0.07 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.17 +0.08 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.02 +0.28 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.93 +0.31 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.92 +0.32 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.98 +0.33 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.11 +0.33 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.30 +0.26 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.52 +0.29 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.80 +0.33 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.14 +0.42 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.45 +0.36 50 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.89 +0.24 51 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 36.32 +0.24 52 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.70 +0.16 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.22 +0.20 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.72 +0.20 54 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.16 +0.14 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.66 +0.14 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.16 +0.14 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 53.66 +0.14 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.28 +0.04 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.63 +0.04 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.01 +0.05 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.41 +0.05 49 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.83 +0.05 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.29 +0.07 49 0 19 0
29JUN27 43.00 P 5.96 5.96 5.96 5.76 +0.07 49 15 32 +15
29JUN27 44.00 P 0.00 0.00 0.00 6.25 +0.07 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.77 +0.07 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.31 +0.07 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.87 +0.07 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.45 +0.08 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.05 +0.07 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.68 +0.05 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.36 +0.09 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.14 +0.17 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.98 +0.25 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.91 +0.23 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.91 +0.24 50 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.93 +0.20 50 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.07 +0.25 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.23 +0.25 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 27.43 +0.26 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.55 +0.12 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.83 +0.12 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.16 +0.13 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.52 +0.13 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.89 +0.13 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 4.07 +0.06 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.45 +0.05 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.85 +0.04 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.28 +0.05 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.72 +0.04 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.19 +0.05 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.68 +0.05 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.19 +0.05 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.72 +0.06 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.27 +0.06 48 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 8.83 +0.06 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 9.42 +0.07 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.05 +0.09 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.68 +0.10 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.28 +0.06 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.95 0.00 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.87 +0.22 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.76 +0.23 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.66 +0.24 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.67 +0.23 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.71 +0.23 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.79 +0.22 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.96 +0.22 49 0 0 0
TOTAL PUT 2,151 75,849 -4,055
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$ 31.300
29SEP26 6.50 C 0.00 0.00 0.00 24.81 -1.15 200 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 24.56 -1.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 24.31 -1.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 24.06 -1.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 23.81 -1.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 23.56 -1.07 0 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 23.31 -1.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 23.06 -1.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.81 -1.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 22.56 -0.97 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 22.44 -0.83 299 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 22.06 -1.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.81 -0.96 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 21.56 -0.96 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 21.31 -1.15 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.82 -1.06 172 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 20.32 -0.98 162 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 19.82 -0.96 153 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 19.32 -1.01 143 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.82 -0.96 132 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 18.32 -1.01 119 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 17.82 -0.94 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 17.32 -0.96 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.82 -1.18 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 16.45 -0.83 185 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.82 -1.19 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 15.32 -1.09 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 14.82 -0.98 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.33 -0.96 100 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 13.80 -0.99 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 13.33 -1.10 88 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 12.83 -1.09 82 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 12.33 -0.96 75 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 11.83 -1.08 68 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 11.33 -1.08 58 0 495 0
29SEP26 21.00 C 0.00 0.00 0.00 10.33 -0.96 0 0 431 0
29SEP26 22.00 C 0.00 0.00 0.00 9.31 -1.12 0 0 972 0
29SEP26 23.00 C 0.00 0.00 0.00 8.34 -1.10 54 0 1,173 0
29SEP26 24.00 C 0.00 0.00 0.00 7.34 -1.12 46 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 6.38 -1.10 55 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 5.46 -0.87 58 0 2,766 0
29SEP26 27.00 C 0.00 0.00 0.00 4.69 -0.84 66 0 864 0
29SEP26 28.00 C 3.42 3.42 3.42 3.78 -0.96 60 3 2,176 0
29SEP26 29.00 C 2.80 2.80 2.57 3.04 -0.77 60 2 745 0
29SEP26 30.00 C 2.06 2.22 1.90 2.35 -0.81 58 27 5,511 +9
29SEP26 31.00 C 1.68 1.90 1.43 1.77 -0.71 57 1,043 2,248 -15
29SEP26 32.00 C 1.17 1.43 1.17 1.33 -0.61 58 14 462 +1
29SEP26 33.00 C 0.92 1.07 0.80 0.95 -0.52 57 51 461 -22
29SEP26 34.00 C 0.82 0.82 0.60 0.67 -0.42 57 142 1,813 -72
29SEP26 35.00 C 0.55 0.61 0.44 0.46 -0.33 57 166 1,390 +96
29SEP26 36.00 C 0.38 0.51 0.35 0.30 -0.26 57 90 1,344 -5
29SEP26 37.00 C 0.31 0.35 0.27 0.20 -0.19 57 14 839 +10
29SEP26 38.00 C 0.25 0.25 0.24 0.13 -0.14 57 2 392 0
29SEP26 39.00 C 0.18 0.18 0.18 0.08 -0.10 57 10 263 -10
29SEP26 40.00 C 0.15 0.19 0.13 0.05 -0.07 57 8 265 -2
29SEP26 41.00 C 0.13 0.13 0.13 0.03 -0.05 57 1 227 -1
29SEP26 42.00 C 0.08 0.10 0.08 0.02 -0.03 58 2 146 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 84 0
29SEP26 44.00 C 0.11 0.11 0.05 0.01 -0.01 61 45 863 +23
29OCT26 15.50 C 0.00 0.00 0.00 15.86 -1.15 0 0 92 0
29OCT26 16.00 C 0.00 0.00 0.00 15.37 -1.04 69 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 14.87 -1.04 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.37 -0.93 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.89 -1.06 69 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.42 -1.01 75 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 13.17 -0.75 101 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 12.40 -1.06 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.89 -1.02 54 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 11.44 -1.02 64 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 10.47 -1.02 62 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 9.49 -0.94 58 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 8.57 -1.01 58 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.68 -0.87 58 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.74 -0.92 54 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 6.05 -0.83 59 0 220 0
29OCT26 27.00 C 0.00 0.00 0.00 5.27 -0.81 58 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 4.55 -0.77 58 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 3.90 -0.75 57 0 144 0
29OCT26 30.00 C 0.00 0.00 0.00 3.31 -0.76 57 0 508 0
29OCT26 31.00 C 2.50 2.70 2.50 2.82 -0.61 57 26 900 +9
29OCT26 32.00 C 2.19 2.49 2.05 2.40 -0.55 58 28 961 +20
29OCT26 33.00 C 0.00 0.00 0.00 2.01 -0.48 58 4 1,051 0
29OCT26 34.00 C 0.00 0.00 0.00 1.66 -0.42 58 1 466 0
29OCT26 35.00 C 1.39 1.39 1.25 1.36 -0.37 58 32 343 -17
29OCT26 36.00 C 0.00 0.00 0.00 1.11 -0.32 58 0 143 0
29OCT26 37.00 C 0.00 0.00 0.00 0.90 -0.27 58 0 351 0
29OCT26 38.00 C 0.87 0.87 0.78 0.72 -0.24 57 16 171 +11
29OCT26 39.00 C 0.76 0.76 0.76 0.58 -0.20 58 10 98 0
29OCT26 40.00 C 0.60 0.60 0.60 0.46 -0.17 57 17 53 0
29OCT26 41.00 C 0.00 0.00 0.00 0.37 -0.14 58 0 85 0
29OCT26 42.00 C 0.00 0.00 0.00 0.29 -0.11 57 0 62 0
29OCT26 43.00 C 0.00 0.00 0.00 0.23 -0.09 58 0 1,209 0
29OCT26 44.00 C 0.32 0.40 0.32 0.18 -0.08 57 20 1,611 +19
27NOV26 16.50 C 0.00 0.00 0.00 14.99 -0.95 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.58 -0.88 81 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.90 -1.05 0 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 13.57 -0.87 73 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 13.17 -0.75 77 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.64 -0.82 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.16 -0.75 70 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.70 -0.76 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.64 -0.95 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.79 -0.88 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.82 -0.96 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.99 -1.03 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.19 -1.02 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.47 -0.69 57 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 6.13 -0.48 65 0 763 0
27NOV26 28.00 C 5.00 5.00 5.00 5.34 -0.47 61 1 253 +1
27NOV26 29.00 C 0.00 0.00 0.00 4.65 -0.55 59 0 30 0
27NOV26 30.00 C 3.87 3.97 3.70 4.08 -0.80 58 4 418 0
27NOV26 31.00 C 3.34 3.34 3.34 3.66 -0.61 60 2 86 0
27NOV26 32.00 C 0.00 0.00 0.00 3.29 -0.54 61 0 79 0
27NOV26 33.00 C 2.75 2.76 2.75 2.89 -0.50 61 2 388 0
27NOV26 34.00 C 0.00 0.00 0.00 2.59 -0.43 62 0 101 0
27NOV26 35.00 C 0.00 0.00 0.00 2.27 -0.38 62 0 153 0
27NOV26 36.00 C 0.00 0.00 0.00 1.98 -0.34 62 0 263 0
27NOV26 37.00 C 0.00 0.00 0.00 1.72 -0.30 62 0 517 0
27NOV26 38.00 C 0.00 0.00 0.00 1.49 -0.27 61 0 428 0
27NOV26 39.00 C 0.00 0.00 0.00 1.29 -0.24 61 0 341 0
27NOV26 40.00 C 0.00 0.00 0.00 1.11 -0.22 61 0 313 0
27NOV26 41.00 C 0.00 0.00 0.00 0.96 -0.19 61 0 91 0
27NOV26 42.00 C 0.00 0.00 0.00 0.82 -0.17 61 0 101 0
27NOV26 43.00 C 0.92 0.92 0.92 0.71 -0.15 61 48 52 -3
27NOV26 44.00 C 0.00 0.00 0.00 0.61 -0.13 61 0 516 0
30DEC26 6.50 C 0.00 0.00 0.00 24.85 -1.11 98 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 24.56 -1.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 24.31 -1.01 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 24.06 -1.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.81 -1.01 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 23.56 -1.07 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 23.36 -1.02 82 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 23.06 -1.16 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.86 -1.11 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 22.56 -1.01 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 22.44 -0.89 114 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 22.06 -1.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.81 -1.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.56 -1.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 21.31 -1.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.82 -1.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.38 -0.96 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.82 -1.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.34 -1.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.82 -1.03 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 18.32 -1.04 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.82 -1.04 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 17.33 -1.04 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 16.83 -1.17 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 16.45 -0.83 64 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.90 -1.11 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 15.43 -0.98 51 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.99 -0.95 61 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 14.58 -0.90 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.98 -1.02 54 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 13.57 -0.87 61 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 13.17 -0.75 65 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.64 -0.82 60 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 12.16 -0.75 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.70 -0.76 58 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 10.76 -0.83 55 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 9.85 -0.87 53 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 9.14 -0.73 57 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 8.23 -0.93 53 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 7.51 -0.75 54 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.82 -0.71 55 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 6.29 -0.58 57 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 5.69 -0.56 57 0 165 0
30DEC26 29.00 C 4.70 4.70 4.70 5.07 -0.88 56 10 302 0
30DEC26 30.00 C 0.00 0.00 0.00 4.63 -0.59 57 0 920 0
30DEC26 31.00 C 3.90 3.90 3.90 4.17 -0.57 58 30 162 +21
30DEC26 32.00 C 0.00 0.00 0.00 3.76 -0.55 58 0 1,151 0
30DEC26 33.00 C 3.12 3.12 3.12 3.41 -0.49 59 1 289 0
30DEC26 34.00 C 0.00 0.00 0.00 3.06 -0.50 59 0 351 0
30DEC26 35.00 C 0.00 0.00 0.00 2.77 -0.47 59 0 507 0
30DEC26 36.00 C 2.31 2.31 2.31 2.47 -0.43 59 1 951 0
30DEC26 37.00 C 0.00 0.00 0.00 2.17 -0.42 59 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 1.94 -0.38 59 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.73 -0.32 59 0 27 0
30DEC26 40.00 C 0.00 0.00 0.00 1.53 -0.31 59 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 1.35 -0.28 59 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.20 -0.25 59 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 1.05 -0.24 59 0 15 0
30DEC26 44.00 C 1.13 1.24 1.13 0.93 -0.21 59 2 604 +2
30MAR27 6.50 C 0.00 0.00 0.00 25.05 -0.91 126 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 24.79 -0.77 122 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 24.39 -0.93 94 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 24.10 -0.97 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 24.06 -0.76 115 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 23.80 -0.83 111 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 23.55 -0.83 108 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 23.27 -0.95 102 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 23.12 -0.85 110 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 22.85 -0.73 105 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 22.62 -0.71 105 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 22.37 -0.85 102 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 22.12 -0.71 100 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 21.88 -0.70 98 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 21.61 -0.85 94 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.07 -0.81 87 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.59 -0.76 84 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.91 -1.04 57 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 19.60 -0.75 77 0 173 0
30MAR27 12.50 C 18.30 18.30 18.30 19.15 -0.75 77 5 299 -5
30MAR27 13.00 C 0.00 0.00 0.00 18.56 -0.88 67 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 18.22 -0.74 75 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 17.62 -0.87 65 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 17.31 -0.69 73 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 16.86 -0.65 72 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 16.38 -0.70 70 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.88 -0.74 67 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 15.46 -0.66 67 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.01 -0.70 66 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 14.26 -0.95 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.82 -0.94 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 13.56 -0.70 59 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.03 -0.80 56 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 12.61 -0.89 55 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 12.25 -0.79 57 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 11.45 -0.71 56 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.66 -0.72 55 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 9.83 -0.76 53 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 9.13 -0.75 53 0 181 0
30MAR27 25.00 C 0.00 0.00 0.00 8.48 -0.64 54 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.87 -0.62 54 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.28 -0.61 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.80 -0.54 55 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.24 -0.58 54 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 5.86 -0.81 55 0 248 0
30MAR27 31.00 C 0.00 0.00 0.00 5.43 -0.61 56 0 600 0
30MAR27 32.00 C 4.69 4.69 4.69 5.03 -0.58 56 1 70 +1
30MAR27 33.00 C 0.00 0.00 0.00 4.67 -0.55 56 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 4.34 -0.49 56 0 176 0
30MAR27 35.00 C 0.00 0.00 0.00 4.04 -0.49 57 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.75 -0.47 57 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.43 -0.47 57 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.18 -0.40 57 0 18 0
30MAR27 39.00 C 0.00 0.00 0.00 2.92 -0.40 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.67 -0.40 57 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.47 -0.34 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.27 -0.33 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.08 -0.32 56 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 1.91 -0.30 56 0 316 0
29JUN27 15.00 C 0.00 0.00 0.00 17.10 -0.79 64 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 16.59 -0.67 61 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 16.19 -0.62 62 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 15.76 -0.62 61 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 15.28 -0.68 59 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.93 -0.63 60 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 14.51 -0.61 59 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 14.09 -0.62 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.72 -0.58 59 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 13.30 -0.60 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.94 -0.58 58 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 12.18 -0.57 57 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 11.40 -0.66 55 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 10.76 -0.53 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.11 -0.51 55 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.37 -0.80 54 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 8.74 -0.64 53 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.36 -0.48 55 0 285 0
29JUN27 28.00 C 0.00 0.00 0.00 7.80 -0.53 54 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 7.31 -0.51 54 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 6.79 -0.59 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.48 -0.46 55 0 248 0
29JUN27 32.00 C 0.00 0.00 0.00 5.96 -0.84 54 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 5.68 -0.63 55 0 227 0
29JUN27 34.00 C 0.00 0.00 0.00 5.13 -0.78 53 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 4.90 -0.68 54 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 4.59 -0.69 54 0 288 0
29JUN27 37.00 C 0.00 0.00 0.00 4.43 -0.56 55 0 105 0
29JUN27 38.00 C 0.00 0.00 0.00 4.12 -0.58 55 0 31 0
29JUN27 39.00 C 0.00 0.00 0.00 3.88 -0.58 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.63 -0.57 55 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 3.39 -0.51 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.16 -0.51 55 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 2.97 -0.51 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.78 -0.49 55 0 51 0
29SEP27 21.00 C 0.00 0.00 0.00 12.39 -0.70 51 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 11.93 -0.71 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.13 -0.68 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.53 -0.71 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.09 -0.68 53 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 9.43 -0.70 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.92 -0.71 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.52 -0.61 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.08 -0.58 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.66 -0.58 53 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 7.25 -0.56 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.91 -0.48 54 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 6.57 -0.51 54 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 6.25 -0.45 54 0 0 0
29SEP27 35.00 C 5.64 5.64 5.64 5.74 -0.64 53 60 60 +60
29SEP27 36.00 C 0.00 0.00 0.00 5.66 -0.48 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.39 -0.47 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.17 -0.38 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.90 -0.41 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.46 -0.62 54 0 0 0
29SEP27 41.00 C 4.45 4.45 4.30 4.42 -0.33 55 8 8 +8
TOTAL CALL 1,949 103,508 +139
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 268 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 261 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 255 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 250 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 244 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 238 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 233 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 228 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 223 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 218 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 214 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 209 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 205 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 201 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 197 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 181 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 0.01 0.01 0.01 0.01 0.00 147 30 389 -30
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 0.00 135 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,452 0
29SEP26 21.00 P 0.03 0.03 0.03 0.01 0.00 74 5 1,203 0
29SEP26 22.00 P 0.05 0.05 0.05 0.01 0.00 66 5 1,299 -5
29SEP26 23.00 P 0.05 0.06 0.05 0.01 0.00 58 6 1,639 -5
29SEP26 24.00 P 0.07 0.07 0.07 0.03 +0.01 60 33 1,814 +30
29SEP26 25.00 P 0.09 0.09 0.09 0.06 +0.01 58 1 2,038 -1
29SEP26 26.00 P 0.18 0.20 0.17 0.12 +0.04 58 8 2,547 +1
29SEP26 27.00 P 0.27 0.32 0.23 0.22 +0.06 57 38 1,380 +28
29SEP26 28.00 P 0.43 0.51 0.40 0.39 +0.10 57 97 3,348 +22
29SEP26 29.00 P 0.70 0.82 0.57 0.62 +0.15 56 26 716 -4
29SEP26 30.00 P 1.15 1.19 0.89 0.98 +0.24 57 1,195 5,189 +974
29SEP26 31.00 P 1.60 1.67 1.38 1.39 +0.30 56 35 694 -3
29SEP26 32.00 P 2.04 2.30 2.04 1.98 +0.44 58 37 245 -16
29SEP26 33.00 P 0.00 0.00 0.00 2.62 +0.52 58 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 3.38 +0.68 60 0 89 0
29SEP26 35.00 P 4.41 4.41 4.41 4.17 +0.64 60 137 823 -7
29SEP26 36.00 P 0.00 0.00 0.00 5.05 +0.82 62 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 5.94 +0.83 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.84 +0.86 62 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 7.93 +1.03 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.88 +0.97 78 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.84 +0.97 79 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.82 +0.83 83 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.79 +0.95 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.78 +0.83 87 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 121 0
29OCT26 16.00 P 0.03 0.03 0.03 0.01 0.00 73 20 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 253 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 350 0
29OCT26 22.00 P 0.15 0.17 0.15 0.10 +0.03 57 12 1,735 +12
29OCT26 23.00 P 0.00 0.00 0.00 0.17 +0.05 57 0 419 0
29OCT26 24.00 P 0.31 0.31 0.31 0.27 +0.07 57 10 449 +10
29OCT26 25.00 P 0.43 0.47 0.43 0.41 +0.10 57 33 896 +1
29OCT26 26.00 P 0.62 0.63 0.56 0.57 +0.10 56 37 542 0
29OCT26 27.00 P 0.66 0.78 0.66 0.80 +0.16 56 4 482 +3
29OCT26 28.00 P 1.16 1.22 1.03 1.09 +0.21 56 21 1,633 +14
29OCT26 29.00 P 1.57 1.58 1.40 1.44 +0.26 56 15 642 -3
29OCT26 30.00 P 2.00 2.02 1.82 1.84 +0.31 56 70 290 +20
29OCT26 31.00 P 0.00 0.00 0.00 2.35 +0.37 56 0 334 0
29OCT26 32.00 P 0.00 0.00 0.00 2.92 +0.47 57 0 244 0
29OCT26 33.00 P 0.00 0.00 0.00 3.55 +0.50 57 0 129 0
29OCT26 34.00 P 4.27 4.27 4.27 4.25 +0.58 58 2 108 +2
29OCT26 35.00 P 0.00 0.00 0.00 4.98 +0.62 59 0 98 0
29OCT26 36.00 P 0.00 0.00 0.00 5.78 +0.69 60 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 6.58 +0.72 60 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 7.43 +0.76 61 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 8.30 +0.74 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.22 +0.79 64 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.13 +0.81 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.06 +0.84 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.00 +0.86 66 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.87 +0.77 63 0 0 0
27NOV26 16.50 P 0.08 0.08 0.08 0.03 +0.02 63 8 40 +8
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.02 62 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.02 61 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.02 61 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 +0.03 61 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 +0.04 61 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 +0.04 61 0 182 0
27NOV26 21.00 P 0.00 0.00 0.00 0.24 +0.06 61 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.36 +0.09 61 0 65 0
27NOV26 23.00 P 0.54 0.54 0.54 0.51 +0.12 61 2 233 +2
27NOV26 24.00 P 0.00 0.00 0.00 0.70 +0.15 61 0 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.89 +0.15 60 0 253 0
27NOV26 26.00 P 1.13 1.15 1.13 1.14 +0.19 60 3 499 0
27NOV26 27.00 P 1.47 1.55 1.41 1.45 +0.23 60 4 273 -1
27NOV26 28.00 P 0.00 0.00 0.00 1.79 +0.27 59 0 154 0
27NOV26 29.00 P 0.00 0.00 0.00 2.20 +0.34 59 0 102 0
27NOV26 30.00 P 0.00 0.00 0.00 2.67 +0.30 59 0 45 0
27NOV26 31.00 P 0.00 0.00 0.00 3.20 +0.38 60 0 143 0
27NOV26 32.00 P 0.00 0.00 0.00 3.77 +0.47 60 0 174 0
27NOV26 33.00 P 4.65 4.65 4.65 4.39 +0.50 61 2 182 0
27NOV26 34.00 P 0.00 0.00 0.00 5.13 +0.59 62 0 115 0
27NOV26 35.00 P 5.95 5.95 5.95 5.85 +0.65 63 2 90 0
27NOV26 36.00 P 0.00 0.00 0.00 6.61 +0.66 64 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 7.38 +0.68 65 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 8.17 +0.71 65 0 250 0
27NOV26 39.00 P 0.00 0.00 0.00 9.01 +0.74 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.86 +0.77 67 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.73 +0.78 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.62 +0.80 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.51 +0.80 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.43 +0.80 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC26 8.50 P 0.02 0.02 0.02 0.01 0.00 90 30 357 +30
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 284 0
30DEC26 9.50 P 0.02 0.02 0.02 0.01 0.00 83 40 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,615 0
30DEC26 12.50 P 0.05 0.05 0.05 0.01 0.00 64 20 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 60 0 1,073 0
30DEC26 16.00 P 0.10 0.10 0.10 0.05 +0.01 59 2 525 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.02 58 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.03 58 0 163 0
30DEC26 18.50 P 0.21 0.21 0.21 0.16 +0.03 59 1 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.04 59 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.04 58 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.05 58 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.06 58 0 242 0
30DEC26 22.00 P 0.59 0.59 0.59 0.57 +0.09 58 70 342 -18
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.11 58 0 371 0
30DEC26 24.00 P 0.00 0.00 0.00 0.98 +0.16 58 0 821 0
30DEC26 25.00 P 1.28 1.28 1.28 1.20 +0.17 57 1 390 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.50 +0.19 57 0 434 0
30DEC26 27.00 P 1.90 1.90 1.75 1.84 +0.22 57 11 551 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.24 +0.28 57 0 383 0
30DEC26 29.00 P 2.85 2.85 2.85 2.78 +0.42 59 65 492 0
30DEC26 30.00 P 0.00 0.00 0.00 3.19 +0.36 58 0 429 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 +0.45 58 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 4.32 +0.46 58 0 60 0
30DEC26 33.00 P 5.21 5.21 5.21 4.95 +0.50 59 1 20 0
30DEC26 34.00 P 0.00 0.00 0.00 5.61 +0.54 59 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 6.33 +0.57 60 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 7.05 +0.58 60 0 24 0
30DEC26 37.00 P 0.00 0.00 0.00 7.84 +0.64 61 0 175 0
30DEC26 38.00 P 0.00 0.00 0.00 8.63 +0.66 62 0 112 0
30DEC26 39.00 P 0.00 0.00 0.00 9.44 +0.69 63 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 10.26 +0.70 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.11 +0.71 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.98 +0.74 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.73 +0.62 63 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 13.62 +0.64 63 0 75 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 56 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 +0.01 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 +0.02 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 +0.02 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 +0.02 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 +0.04 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.04 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.04 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.06 56 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 +0.06 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 +0.06 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.08 56 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 +0.09 56 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 +0.11 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 +0.16 56 0 101 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 +0.17 56 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.67 +0.14 55 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 1.99 +0.18 55 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.36 +0.25 55 0 552 0
30MAR27 27.00 P 0.00 0.00 0.00 2.76 +0.29 55 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.21 +0.33 55 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 3.69 +0.38 55 0 255 0
30MAR27 30.00 P 4.19 4.19 4.19 4.19 +0.41 55 200 312 +156
30MAR27 31.00 P 0.00 0.00 0.00 4.77 +0.48 56 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.37 +0.47 56 0 81 0
30MAR27 33.00 P 0.00 0.00 0.00 6.00 +0.50 56 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.58 +0.49 56 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.26 +0.42 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.16 +0.63 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.80 +0.46 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.56 +0.52 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.35 +0.54 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.18 +0.60 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.01 +0.66 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.83 +0.67 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.62 +0.63 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.48 +0.66 60 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 0.00 54 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 0.00 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.01 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.45 +0.01 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.51 +0.01 54 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.59 +0.02 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 +0.02 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.77 +0.02 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.86 +0.01 54 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.98 +0.04 55 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.10 +0.06 55 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.33 +0.09 54 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.58 +0.09 54 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.86 +0.08 53 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.27 +0.18 54 0 548 0
29JUN27 25.00 P 2.68 2.68 2.68 2.56 +0.10 53 10 4,046 0
29JUN27 26.00 P 0.00 0.00 0.00 3.00 +0.14 54 0 682 0
29JUN27 27.00 P 0.00 0.00 0.00 3.46 +0.21 54 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.95 +0.26 54 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 4.44 +0.27 54 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 4.98 +0.30 54 0 1,223 0
29JUN27 31.00 P 0.00 0.00 0.00 5.55 +0.26 54 0 63 0
29JUN27 32.00 P 0.00 0.00 0.00 6.17 +0.31 55 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 6.68 +0.21 54 0 334 0
29JUN27 34.00 P 0.00 0.00 0.00 7.33 +0.28 54 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 7.99 +0.27 54 0 218 0
29JUN27 36.00 P 0.00 0.00 0.00 8.71 +0.33 54 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 9.38 +0.51 54 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 10.36 +0.78 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 11.13 +0.53 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.88 +0.41 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.68 +0.43 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.48 +0.45 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.31 +0.50 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.15 +0.52 58 0 0 0
29SEP27 21.00 P 1.98 1.98 1.98 1.85 +0.12 55 26 26 +24
29SEP27 22.00 P 0.00 0.00 0.00 2.11 +0.09 54 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.45 +0.10 54 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.87 +0.16 54 0 70 0
29SEP27 25.00 P 3.28 3.40 3.28 3.31 +0.20 55 10 81 +10
29SEP27 26.00 P 0.00 0.00 0.00 3.73 +0.19 54 0 70 0
29SEP27 27.00 P 4.30 4.30 4.30 4.16 +0.18 54 1 4 0
29SEP27 28.00 P 0.00 0.00 0.00 4.69 +0.21 55 0 38 0
29SEP27 29.00 P 0.00 0.00 0.00 5.24 +0.23 55 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 5.74 +0.18 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.38 +0.27 55 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 6.99 +0.29 55 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 7.56 +0.19 55 0 31 0
29SEP27 34.00 P 0.00 0.00 0.00 8.29 +0.32 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.97 +0.39 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.48 +0.17 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.18 +0.35 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.96 +0.41 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.71 +0.43 56 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 12.65 +0.66 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.43 +0.49 57 0 0 0
TOTAL PUT 2,386 151,414 +1,256
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$ 13.010
29SEP26 9.25 C 0.00 0.00 0.00 3.80 -0.12 83 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.56 -0.07 82 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 -0.12 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.07 -0.09 74 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 -0.09 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.03 -0.11 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.55 -0.09 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 -0.04 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 -0.03 35 0 0 0
29SEP26 13.00 C 0.36 0.44 0.31 0.42 -0.01 35 595 544 -80
29SEP26 13.50 C 0.13 0.19 0.13 0.22 -0.01 35 17 363 -15
29SEP26 14.00 C 0.08 0.08 0.06 0.10 -0.01 34 106 1,662 +6
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 2,625 0
29SEP26 15.00 C 0.02 0.02 0.02 0.02 0.00 36 100 1,169 +100
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 3.80 -0.12 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.62 -0.03 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.39 -0.06 58 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.15 -0.05 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.61 -0.09 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.11 -0.12 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.73 -0.01 39 0 0 0
29OCT26 12.00 C 1.30 1.30 1.27 1.32 -0.01 36 45 45 +41
29OCT26 12.50 C 0.00 0.00 0.00 0.98 0.00 36 0 64 0
29OCT26 13.00 C 0.00 0.00 0.00 0.69 -0.02 35 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.47 -0.02 34 0 303 0
29OCT26 14.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 2,626 0
29OCT26 14.50 C 0.00 0.00 0.00 0.20 -0.01 34 0 1,518 0
29OCT26 15.00 C 0.13 0.13 0.13 0.12 -0.01 34 5 1,009 +5
29OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 0.00 36 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 3.88 -0.12 48 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.69 -0.06 53 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.43 -0.07 48 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.20 -0.05 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.72 -0.06 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.22 -0.11 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.87 -0.01 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.46 -0.04 35 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.18 +0.01 36 0 152 0
27NOV26 13.00 C 0.86 0.86 0.86 0.91 0.00 36 10 512 +10
27NOV26 13.50 C 0.00 0.00 0.00 0.69 0.00 36 0 205 0
27NOV26 14.00 C 0.50 0.50 0.50 0.51 0.00 36 15 1,684 +15
27NOV26 14.50 C 0.00 0.00 0.00 0.37 -0.02 35 0 1,918 0
27NOV26 15.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 3,489 0
27NOV26 15.50 C 0.18 0.18 0.18 0.18 -0.01 35 150 955 +95
27NOV26 16.00 C 0.00 0.00 0.00 0.13 0.00 36 0 50 0
27NOV26 16.50 C 0.00 0.00 0.00 0.09 0.00 36 0 195 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 0.00 36 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 0.00 36 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 36 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 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 3.92 -0.12 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 -0.09 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 -0.08 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 -0.05 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.80 -0.07 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.37 -0.08 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 -0.04 35 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 -0.03 35 0 15 0
30DEC26 12.50 C 1.35 1.35 1.35 1.35 +0.01 36 3 19 0
30DEC26 13.00 C 1.07 1.07 1.07 1.10 +0.01 36 30 45 +30
30DEC26 13.50 C 0.86 0.86 0.86 0.86 -0.02 35 15 173 +15
30DEC26 14.00 C 0.62 0.62 0.62 0.69 0.00 36 5 196 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 -0.01 35 0 535 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.01 36 0 280 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.01 35 0 555 0
30DEC26 16.00 C 0.25 0.25 0.25 0.23 -0.01 35 5 515 +5
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 36 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 36 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 36 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 52 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 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 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.11 -0.10 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 -0.11 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.68 -0.09 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.47 -0.09 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.05 -0.11 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.69 -0.09 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.38 -0.05 38 0 13 0
30MAR27 12.00 C 1.96 1.96 1.86 2.03 -0.09 36 75 81 +75
30MAR27 12.50 C 1.67 1.67 1.67 1.80 +0.01 37 60 83 +60
30MAR27 13.00 C 1.43 1.54 1.35 1.54 0.00 37 145 190 +65
30MAR27 13.50 C 0.00 0.00 0.00 1.32 0.00 37 0 349 0
30MAR27 14.00 C 1.09 1.09 1.09 1.13 0.00 37 225 440 +225
30MAR27 14.50 C 0.00 0.00 0.00 0.95 -0.02 37 0 173 0
30MAR27 15.00 C 0.78 0.78 0.78 0.80 -0.02 37 75 129 -1
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.02 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 -0.01 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 0.00 37 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 0.00 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 0.00 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 4.28 -0.09 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.08 -0.08 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.88 -0.08 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.68 -0.08 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.30 -0.09 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.92 -0.12 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.63 -0.05 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.32 -0.10 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.06 -0.09 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.79 -0.11 36 0 420 0
29JUN27 13.50 C 1.58 1.58 1.58 1.54 -0.14 35 5 496 +5
29JUN27 14.00 C 0.00 0.00 0.00 1.38 -0.03 36 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.21 -0.06 36 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 1.05 -0.08 36 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.91 -0.08 36 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.79 -0.08 36 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.68 -0.08 36 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.59 -0.07 36 0 18 0
29JUN27 17.50 C 0.00 0.00 0.00 0.51 -0.06 36 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 -0.05 36 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.06 35 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.39 0.00 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.19 -0.01 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.00 -0.03 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.80 -0.05 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.44 -0.08 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.14 0.00 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.85 +0.01 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.53 -0.06 37 0 15 0
29SEP27 12.50 C 2.31 2.31 2.31 2.27 -0.08 36 15 30 +15
29SEP27 13.00 C 0.00 0.00 0.00 2.05 -0.07 37 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.81 -0.11 36 0 27 0
29SEP27 14.00 C 0.00 0.00 0.00 1.68 -0.05 37 0 15 0
29SEP27 14.50 C 1.52 1.52 1.52 1.52 -0.05 37 20 50 +20
29SEP27 15.00 C 1.36 1.36 1.36 1.33 -0.08 37 70 476 +70
29SEP27 15.50 C 0.00 0.00 0.00 1.25 -0.02 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 1.11 -0.04 37 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 1.00 -0.03 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.89 -0.04 37 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.79 -0.04 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 2 0
29SEP27 18.50 C 0.00 0.00 0.00 0.63 -0.05 37 0 0 0
TOTAL CALL 1,791 76,398 +761
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 269 0
29SEP26 12.00 P 0.09 0.09 0.09 0.07 0.00 34 225 7,487 0
29SEP26 12.50 P 0.23 0.23 0.23 0.17 0.00 33 240 1,548 +240
29SEP26 13.00 P 0.43 0.50 0.36 0.37 +0.01 33 441 1,588 -20
29SEP26 13.50 P 0.86 0.86 0.67 0.66 +0.02 32 46 806 -15
29SEP26 14.00 P 0.00 0.00 0.00 1.07 +0.04 34 0 1,519 0
29SEP26 14.50 P 0.00 0.00 0.00 1.51 +0.04 33 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 761 0
29SEP26 15.50 P 0.00 0.00 0.00 2.49 +0.05 0 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 +0.05 0 0 5,802 0
29SEP26 16.50 P 0.00 0.00 0.00 3.49 +0.05 0 0 58 0
29SEP26 17.00 P 4.01 4.01 3.98 3.99 +0.05 0 177 323 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 +0.05 0 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 4.99 +0.05 0 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 5.49 +0.05 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 5.99 +0.05 0 0 0 0
29SEP26 19.50 P 6.51 6.51 6.49 6.49 +0.05 0 118 300 0
29SEP26 20.00 P 6.98 6.98 6.98 6.99 +0.05 0 59 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 7.99 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.99 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.99 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.99 +0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.99 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.99 +0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.99 +0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.99 +0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.99 +0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.99 +0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.99 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.99 +0.05 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 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 0.00 34 0 200 0
29OCT26 11.50 P 0.15 0.15 0.15 0.12 0.00 34 20 360 +20
29OCT26 12.00 P 0.30 0.30 0.30 0.22 -0.01 33 2 758 +2
29OCT26 12.50 P 0.00 0.00 0.00 0.38 0.00 33 0 244 0
29OCT26 13.00 P 0.00 0.00 0.00 0.60 +0.01 33 0 379 0
29OCT26 13.50 P 0.00 0.00 0.00 0.88 0.00 32 0 361 0
29OCT26 14.00 P 0.00 0.00 0.00 1.21 -0.01 32 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.64 +0.08 34 0 4,581 0
29OCT26 15.00 P 0.00 0.00 0.00 2.07 +0.04 34 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.50 +0.02 30 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.00 +0.05 34 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.01 +0.07 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.50 +0.06 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.00 +0.06 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.50 +0.06 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.00 +0.06 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.50 +0.06 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.00 +0.06 62 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 0.00 36 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 0.00 35 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.14 0.00 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.24 0.00 35 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.37 0.00 34 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.55 +0.01 34 0 630 0
27NOV26 13.00 P 0.82 0.82 0.82 0.77 0.00 34 10 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.05 0.00 34 0 1,087 0
27NOV26 14.00 P 0.00 0.00 0.00 1.37 0.00 33 0 215 0
27NOV26 14.50 P 0.00 0.00 0.00 1.77 +0.03 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.17 +0.03 35 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.63 +0.12 37 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.00 +0.05 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.52 +0.05 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.01 +0.06 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.50 +0.06 38 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 5.01 +0.07 43 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.51 +0.07 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.00 +0.06 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.50 +0.06 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.00 +0.06 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 36 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC26 11.00 P 0.25 0.25 0.25 0.23 0.00 35 15 167 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 0.00 34 0 332 0
30DEC26 12.00 P 0.51 0.51 0.49 0.50 0.00 35 45 276 0
30DEC26 12.50 P 0.73 0.73 0.68 0.69 -0.01 34 120 12,290 0
30DEC26 13.00 P 0.00 0.00 0.00 0.92 -0.01 34 0 463 0
30DEC26 13.50 P 0.00 0.00 0.00 1.20 0.00 34 0 488 0
30DEC26 14.00 P 0.00 0.00 0.00 1.51 -0.01 34 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 +0.09 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.31 +0.07 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 +0.11 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.10 +0.07 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.58 +0.11 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 +0.05 35 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 +0.04 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.01 +0.06 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 +0.07 40 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.00 +0.06 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.50 +0.06 43 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 7.00 +0.06 45 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 7.99 +0.05 0 0 0 -180
30DEC26 22.00 P 0.00 0.00 0.00 8.99 +0.05 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 9.99 +0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.99 +0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.99 +0.05 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.99 +0.05 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.99 +0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.99 +0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.99 +0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.99 +0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.99 +0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.99 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 0.00 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.01 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.01 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 0.00 36 0 194 0
30MAR27 12.00 P 0.87 0.87 0.87 0.81 0.00 35 4 238 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 0.00 35 0 696 0
30MAR27 13.00 P 0.00 0.00 0.00 1.26 -0.01 35 0 533 0
30MAR27 13.50 P 0.00 0.00 0.00 1.53 -0.01 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 -0.01 35 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 +0.04 35 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.54 0.00 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.01 +0.16 38 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.31 +0.06 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.77 +0.11 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.20 +0.09 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.65 +0.11 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.09 +0.11 37 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.54 +0.04 36 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 6.03 +0.06 37 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.52 +0.06 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.02 +0.08 40 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.99 +0.05 0 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.99 +0.05 0 0 0 -30
30MAR27 23.00 P 0.00 0.00 0.00 9.99 +0.05 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.99 +0.05 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.99 +0.05 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.99 +0.05 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.99 +0.05 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.99 +0.05 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.99 +0.05 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.99 +0.05 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.99 +0.05 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.99 +0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.29 -0.02 36 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.03 36 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 -0.04 36 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.03 36 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 -0.04 36 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 0.88 -0.04 36 0 19 0
29JUN27 12.00 P 1.11 1.11 1.11 1.09 +0.02 36 40 141 0
29JUN27 12.50 P 0.00 0.00 0.00 1.28 -0.02 35 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 -0.01 35 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 1.80 -0.01 35 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.09 -0.01 34 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.52 +0.08 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 2.88 +0.07 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.24 +0.06 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.62 +0.07 37 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.01 +0.07 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.41 +0.07 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.86 +0.11 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.29 +0.10 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.71 +0.09 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.16 +0.11 38 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.61 +0.11 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.08 +0.13 38 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.03 +0.07 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.00 +0.06 39 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 9.99 +0.05 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.99 +0.05 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.99 +0.05 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 12.99 +0.05 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.99 +0.05 0 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.40 -0.03 37 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 0.46 -0.04 38 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.53 -0.04 38 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.76 -0.05 38 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.93 -0.06 38 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.15 -0.05 38 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.37 -0.06 38 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.63 -0.06 38 0 39 0
29SEP27 13.00 P 0.00 0.00 0.00 1.89 -0.06 38 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.19 -0.06 38 0 0 0
29SEP27 14.00 P 2.70 2.70 2.70 2.50 -0.05 38 4 9 +4
29SEP27 14.50 P 0.00 0.00 0.00 2.83 -0.06 38 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.17 -0.05 39 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.54 -0.02 39 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.91 -0.02 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.30 -0.02 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.71 0.00 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.12 +0.01 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.55 +0.02 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.99 +0.04 41 0 0 0
TOTAL PUT 1,566 90,437 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.840
29SEP26 25.00 C 0.00 0.00 0.00 12.88 -0.78 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.84 -0.82 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.84 -0.82 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.85 -0.80 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.85 -0.82 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.84 -0.83 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.89 -0.78 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.89 -0.78 28 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.89 -0.78 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.89 -0.78 0 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 2.90 -0.78 16 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 1.96 -0.73 17 0 424 0
29SEP26 37.00 C 0.00 0.00 0.00 1.18 -0.59 19 0 154 0
29SEP26 38.00 C 0.61 0.65 0.53 0.57 -0.43 18 136 297 +39
29SEP26 39.00 C 0.27 0.27 0.21 0.22 -0.22 18 151 1,112 +17
29SEP26 40.00 C 0.08 0.08 0.06 0.07 -0.10 18 61 1,434 -18
29SEP26 41.00 C 0.03 0.03 0.03 0.02 -0.03 18 27 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.93 -0.80 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.93 -0.80 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.94 -0.80 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.94 -0.73 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.96 -0.71 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.97 -0.78 18 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.98 -0.78 17 0 0 0
29OCT26 34.00 C 3.99 3.99 3.99 4.01 -0.76 17 15 15 +15
29OCT26 35.00 C 0.00 0.00 0.00 3.17 -0.63 20 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.30 -0.59 19 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 1.55 -0.53 18 0 167 0
29OCT26 38.00 C 0.96 0.96 0.96 0.97 -0.38 17 15 65 -15
29OCT26 39.00 C 0.54 0.55 0.52 0.55 -0.26 17 59 300 -18
29OCT26 40.00 C 0.31 0.31 0.31 0.29 -0.17 17 5 518 -5
29OCT26 41.00 C 0.16 0.16 0.14 0.14 -0.10 17 81 306 -6
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.05 17 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 9.01 -0.73 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.02 -0.67 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.06 -0.66 21 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.09 -0.76 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.16 -0.74 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.27 -0.70 21 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.44 -0.66 21 0 0 0
27NOV26 36.00 C 2.58 2.62 2.55 2.62 -0.67 19 38 28 +13
27NOV26 37.00 C 1.91 1.91 1.91 1.99 -0.50 20 7 80 -7
27NOV26 38.00 C 1.22 1.30 1.22 1.47 -0.42 20 180 195 +135
27NOV26 39.00 C 0.85 0.87 0.81 1.05 -0.33 20 165 739 +135
27NOV26 40.00 C 0.60 0.60 0.53 0.72 -0.26 20 535 964 +458
27NOV26 41.00 C 0.00 0.00 0.00 0.48 -0.20 20 0 153 0
27NOV26 42.00 C 0.00 0.00 0.00 0.31 -0.14 21 0 137 0
27NOV26 43.00 C 0.13 0.13 0.13 0.20 -0.09 21 15 25 -13
27NOV26 44.00 C 0.00 0.00 0.00 0.12 -0.06 21 0 151 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.98 -0.73 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.98 -0.69 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.00 -0.73 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.00 -0.73 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.02 -0.72 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.03 -0.73 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.06 -0.67 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.09 -0.76 19 0 1 0
30DEC26 33.00 C 5.06 5.06 5.06 5.16 -0.74 20 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 4.27 -0.70 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.44 -0.66 20 0 55 0
30DEC26 36.00 C 2.63 2.67 2.56 2.62 -0.67 19 223 487 +212
30DEC26 37.00 C 0.00 0.00 0.00 1.99 -0.50 19 0 427 0
30DEC26 38.00 C 1.41 1.41 1.41 1.47 -0.42 19 21 473 -16
30DEC26 39.00 C 0.96 0.98 0.94 1.05 -0.33 19 66 341 +36
30DEC26 40.00 C 0.65 0.67 0.65 0.72 -0.26 19 30 440 +30
30DEC26 41.00 C 0.43 0.43 0.43 0.48 -0.20 19 3 292 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 -0.14 19 0 186 0
30DEC26 43.00 C 0.19 0.19 0.19 0.20 -0.09 20 3 353 +3
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.06 19 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.99 -0.68 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.00 -0.73 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.01 -0.72 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.02 -0.72 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.04 -0.72 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.07 -0.67 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.12 -0.75 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.20 -0.72 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.44 -0.57 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.64 -0.52 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.96 -0.45 19 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.35 -0.37 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.83 -0.32 19 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.41 -0.28 19 0 126 0
30MAR27 40.00 C 1.07 1.07 1.05 1.07 -0.24 19 81 233 -5
30MAR27 41.00 C 0.00 0.00 0.00 0.80 -0.19 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.60 -0.14 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 -0.10 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.32 -0.07 18 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 0.23 -0.05 18 0 84 0
30MAR27 46.00 C 0.22 0.22 0.22 0.16 -0.04 18 5 104 +5
30MAR27 47.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.99 -0.68 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.00 -0.73 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.02 -0.71 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.04 -0.70 17 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.08 -0.68 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.17 -0.61 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.29 -0.72 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.49 -0.67 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.71 -0.66 20 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.04 -0.61 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.34 -0.65 19 0 58 0
29JUN27 37.00 C 2.82 2.82 2.80 2.92 -0.51 20 18 49 -18
29JUN27 38.00 C 2.32 2.33 2.32 2.52 -0.40 21 32 57 -27
29JUN27 39.00 C 0.00 0.00 0.00 1.99 -0.40 19 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 1.66 -0.35 20 0 184 0
29JUN27 41.00 C 1.31 1.31 1.31 1.36 -0.32 20 2 20 -2
29JUN27 42.00 C 0.00 0.00 0.00 1.12 -0.27 20 0 21 0
29JUN27 43.00 C 0.88 0.88 0.88 0.97 -0.18 20 25 45 +25
29JUN27 44.00 C 0.00 0.00 0.00 0.73 -0.22 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.63 -0.13 20 0 92 0
29JUN27 46.00 C 0.48 0.48 0.48 0.50 -0.13 20 1 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.40 -0.10 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.32 -0.09 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.24 -0.10 20 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 9.04 -0.70 16 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.09 -0.67 17 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.29 -0.51 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.48 -0.67 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.56 -0.80 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.89 -0.58 18 0 0 0
29SEP27 35.00 C 4.00 4.00 4.00 4.41 -0.41 19 3 3 +3
29SEP27 36.00 C 3.33 3.42 3.33 3.74 -0.48 19 40 40 +40
29SEP27 37.00 C 0.00 0.00 0.00 3.24 -0.45 19 0 10 0
29SEP27 38.00 C 2.50 2.50 2.50 2.79 -0.42 19 10 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.40 -0.36 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.04 -0.35 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.73 -0.31 19 0 0 0
29SEP27 42.00 C 1.25 1.25 1.25 1.47 -0.26 19 10 14 +10
29SEP27 43.00 C 0.00 0.00 0.00 1.22 -0.25 19 0 0 0
29SEP27 44.00 C 0.90 0.90 0.90 1.03 -0.20 19 2 22 0
29SEP27 45.00 C 0.00 0.00 0.00 0.86 -0.18 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.73 -0.13 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.62 -0.10 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.51 -0.08 20 0 0 0
TOTAL CALL 2,080 19,339 +1,041
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29SEP26 34.00 P 0.03 0.03 0.03 0.01 0.00 22 1 282 -1
29SEP26 35.00 P 0.05 0.05 0.05 0.02 +0.01 19 4 749 +3
29SEP26 36.00 P 0.11 0.11 0.11 0.07 +0.05 18 40 732 0
29SEP26 37.00 P 0.20 0.30 0.20 0.26 +0.16 18 50 1,819 +6
29SEP26 38.00 P 0.52 0.69 0.52 0.64 +0.31 17 102 1,544 -29
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.52 17 3 638 -3
29SEP26 40.00 P 0.00 0.00 0.00 2.19 +0.67 18 0 229 0
29SEP26 41.00 P 0.00 0.00 0.00 3.16 +0.77 0 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 4.16 +0.78 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.16 +0.78 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.16 +0.78 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.16 +0.78 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.21 +0.75 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.21 +0.69 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.21 +0.69 60 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.20 +0.68 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.21 +0.69 68 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.71 +0.81 78 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29OCT26 33.00 P 0.05 0.05 0.05 0.01 0.00 17 33 51 +14
29OCT26 34.00 P 0.00 0.00 0.00 0.04 +0.02 17 1 116 0
29OCT26 35.00 P 0.14 0.15 0.14 0.11 +0.06 17 12 250 +12
29OCT26 36.00 P 0.20 0.30 0.20 0.26 +0.13 17 110 296 +46
29OCT26 37.00 P 0.49 0.57 0.49 0.53 +0.23 17 120 553 -6
29OCT26 38.00 P 0.90 0.90 0.90 0.94 +0.33 16 15 452 0
29OCT26 39.00 P 1.41 1.56 1.41 1.52 +0.43 16 272 527 +239
29OCT26 40.00 P 0.00 0.00 0.00 2.32 +0.59 17 0 254 0
29OCT26 41.00 P 0.00 0.00 0.00 3.20 +0.70 17 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 4.16 +0.76 0 0 60 0
29OCT26 43.00 P 0.00 0.00 0.00 5.16 +0.78 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.16 +0.78 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.16 +0.78 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.21 +0.70 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.21 +0.69 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.21 +0.69 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.21 +0.69 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
27NOV26 31.00 P 0.07 0.07 0.07 0.03 +0.01 22 1 20 +1
27NOV26 32.00 P 0.12 0.12 0.12 0.06 +0.03 21 1 11 +1
27NOV26 33.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 15 0
27NOV26 34.00 P 0.32 0.32 0.32 0.22 +0.08 21 30 183 +30
27NOV26 35.00 P 0.46 0.55 0.46 0.39 +0.13 21 613 666 +481
27NOV26 36.00 P 0.80 0.80 0.80 0.66 +0.20 21 2 413 +1
27NOV26 37.00 P 1.15 1.23 1.10 1.02 +0.28 21 47 591 -5
27NOV26 38.00 P 1.70 1.72 1.59 1.50 +0.37 21 70 590 +30
27NOV26 39.00 P 2.30 2.40 2.30 2.09 +0.46 22 17 727 0
27NOV26 40.00 P 3.00 3.00 3.00 2.70 +0.46 21 14 491 0
27NOV26 41.00 P 0.00 0.00 0.00 3.46 +0.59 21 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.31 +0.66 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.21 +0.70 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.17 +0.75 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.37 +0.99 32 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.40 +0.80 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.43 +0.80 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.46 +0.80 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.49 +0.80 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 381 0
30DEC26 31.00 P 0.12 0.12 0.11 0.06 +0.02 18 80 342 +52
30DEC26 32.00 P 0.19 0.19 0.18 0.13 +0.05 18 60 256 0
30DEC26 33.00 P 0.30 0.30 0.29 0.24 +0.09 18 320 524 +319
30DEC26 34.00 P 0.34 0.45 0.34 0.43 +0.14 18 90 552 0
30DEC26 35.00 P 0.69 0.75 0.69 0.70 +0.23 18 92 692 +2
30DEC26 36.00 P 1.00 1.11 1.00 1.08 +0.29 18 145 398 +115
30DEC26 37.00 P 1.41 1.58 1.41 1.55 +0.36 18 108 904 +90
30DEC26 38.00 P 2.07 2.07 2.07 2.09 +0.42 18 1 593 +1
30DEC26 39.00 P 2.73 2.86 2.73 2.75 +0.47 17 82 362 -15
30DEC26 40.00 P 3.41 3.41 3.41 3.56 +0.58 18 15 361 +15
30DEC26 41.00 P 0.00 0.00 0.00 4.39 +0.65 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.28 +0.69 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.20 +0.72 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.16 +0.75 18 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.24 +0.67 24 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 +0.67 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.20 +0.68 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.18 +0.68 28 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.16 +0.68 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.14 +0.67 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.62 +0.68 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 +0.03 18 0 216 0
30MAR27 30.00 P 0.17 0.17 0.17 0.13 +0.05 19 150 177 +48
30MAR27 31.00 P 0.25 0.25 0.24 0.22 +0.08 19 120 138 +6
30MAR27 32.00 P 0.37 0.37 0.35 0.35 +0.12 18 40 213 +40
30MAR27 33.00 P 0.50 0.54 0.50 0.52 +0.14 18 455 511 +372
30MAR27 34.00 P 0.00 0.00 0.00 0.76 +0.18 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 +0.26 18 0 90 0
30MAR27 36.00 P 1.46 1.46 1.45 1.47 +0.32 18 3 89 +3
30MAR27 37.00 P 0.00 0.00 0.00 1.93 +0.37 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.48 +0.43 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.10 +0.47 17 0 65 0
30MAR27 40.00 P 3.70 3.70 3.70 3.90 +0.62 18 15 167 +10
30MAR27 41.00 P 0.00 0.00 0.00 4.67 +0.63 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.50 +0.68 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.37 +0.71 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.27 +0.73 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.29 +0.64 21 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.24 +0.65 21 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.22 +0.67 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.19 +0.67 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.17 +0.67 24 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.16 +0.68 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.62 +0.67 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.22 +0.03 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.34 +0.06 20 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.50 +0.09 20 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.70 +0.11 20 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.95 +0.13 20 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.26 +0.17 20 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.64 +0.21 20 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 2.08 +0.27 20 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.59 +0.31 21 0 75 0
29JUN27 38.00 P 3.33 3.33 3.33 3.15 +0.35 21 1 228 +1
29JUN27 39.00 P 0.00 0.00 0.00 3.78 +0.51 21 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.47 +0.46 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.06 +0.49 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.83 +0.53 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.65 +0.58 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.72 +0.84 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.63 +0.67 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.57 +0.70 24 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.52 +0.72 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.50 +0.74 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.46 +0.73 27 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 0.32 +0.07 20 0 1 0
29SEP27 30.00 P 0.51 0.51 0.51 0.46 +0.09 20 1 3 +1
29SEP27 31.00 P 0.00 0.00 0.00 0.63 +0.10 20 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.86 +0.14 20 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 1.14 +0.19 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.46 +0.21 20 0 14 0
29SEP27 35.00 P 0.00 0.00 0.00 1.84 +0.25 20 0 25 0
29SEP27 36.00 P 0.00 0.00 0.00 2.29 +0.30 20 0 149 0
29SEP27 37.00 P 2.91 3.01 2.91 2.79 +0.34 20 11 47 +11
29SEP27 38.00 P 0.00 0.00 0.00 3.35 +0.39 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 3.97 +0.44 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.64 +0.48 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.21 +0.37 19 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.96 +0.55 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.75 +0.58 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.82 +0.65 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.70 +0.67 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.62 +0.70 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.57 +0.72 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.53 +0.74 25 0 0 0
TOTAL PUT 3,347 25,052 +1,891
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 59.000
11SEP26 44.00 C 0.00 0.00 0.00 15.00 - 0 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 14.50 +0.58 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 14.00 +0.65 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 13.50 +0.65 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 13.00 +0.43 0 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 12.50 +0.80 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 12.00 +0.80 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 11.50 +0.80 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 11.00 +0.80 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 10.50 +0.80 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 10.00 +0.80 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 9.50 +0.80 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 9.00 +0.80 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 8.00 +0.80 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 7.00 +0.80 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 6.00 +0.79 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 5.00 +0.78 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 4.00 +0.74 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 3.00 +0.57 0 0 0 0
11SEP26 57.00 C 0.56 0.64 0.56 2.00 +0.38 0 66 0 0
11SEP26 58.00 C 0.46 0.62 0.28 1.00 +0.02 0 61 0 -4
11SEP26 59.00 C 0.34 0.56 0.19 0.00 -0.52 0 134 98 +98
11SEP26 60.00 C 0.09 0.10 0.06 0.00 -0.25 0 38 34 +14
11SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 17 0
11SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 22 0
11SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
11SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
11SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
11SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
11SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
11SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
11SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
11SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
11SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
11SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 15.02 - 75 0 0 -
18SEP26 44.50 C 0.00 0.00 0.00 14.52 +0.45 72 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 14.02 +0.55 69 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 13.52 +0.57 65 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 13.02 +0.45 62 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 12.52 +0.44 58 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 12.02 +0.79 55 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 11.52 +0.79 51 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 11.02 +0.79 47 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 10.52 +0.79 41 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 10.02 +0.78 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 9.53 +0.78 55 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 9.03 +0.77 52 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 8.05 +0.76 54 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 7.08 +0.74 53 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 6.13 +0.69 53 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 5.23 +0.65 53 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 4.25 +0.46 46 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 3.48 +0.38 49 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 2.79 +0.31 50 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 2.18 +0.26 51 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 1.67 +0.20 52 0 0 0
18SEP26 60.00 C 0.87 0.88 0.87 1.25 +0.16 52 30 30 +30
18SEP26 61.00 C 0.83 0.92 0.50 0.91 +0.12 52 48 15 +15
18SEP26 62.00 C 0.49 0.49 0.49 0.65 +0.10 53 15 30 +15
18SEP26 63.00 C 0.29 0.33 0.29 0.45 +0.07 53 30 52 +30
18SEP26 64.00 C 0.36 0.36 0.22 0.31 +0.05 53 29 46 +1
18SEP26 65.00 C 0.24 0.27 0.16 0.21 +0.04 54 45 33 0
18SEP26 66.00 C 0.12 0.12 0.12 0.13 +0.02 53 15 50 +15
18SEP26 67.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 224 0
18SEP26 68.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 15 0
18SEP26 69.00 C 0.00 0.00 0.00 0.03 0.00 54 0 15 0
18SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 55 0 15 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.01 +0.54 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.01 +0.68 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.01 +0.59 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.02 +0.60 81 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.02 +0.60 76 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.02 +0.60 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.02 +0.69 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.02 +0.55 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.02 +0.60 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.02 +0.69 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.02 +0.55 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.03 +0.46 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.05 +0.77 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.08 +0.75 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.13 +0.74 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.20 +0.71 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.02 +0.62 53 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 5.11 +0.51 53 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 3.42 +0.22 51 0 181 0
29SEP26 60.00 C 2.08 2.08 1.94 2.24 +0.16 51 7 68 +3
29SEP26 62.50 C 0.00 0.00 0.00 1.39 +0.12 52 0 190 0
29SEP26 65.00 C 0.60 0.73 0.60 0.82 +0.07 52 62 166 +30
29SEP26 67.50 C 0.00 0.00 0.00 0.48 +0.07 53 0 1,416 0
29SEP26 70.00 C 0.21 0.21 0.21 0.25 +0.03 53 38 232 +25
29SEP26 72.50 C 0.00 0.00 0.00 0.13 +0.02 53 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 53 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 53 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 88 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 0.00 101 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 24.02 +0.55 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.03 +0.68 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.04 +0.62 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.06 +0.64 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.08 +0.66 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.11 +0.69 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.15 +0.72 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.20 +0.72 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.26 +0.72 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.34 +0.72 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.06 +0.29 30 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.14 +0.12 37 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.31 -0.03 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.49 +0.04 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.04 +0.68 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.25 +0.66 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.42 +0.59 54 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 6.61 +0.48 51 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 5.26 +0.19 52 0 300 0
29OCT26 60.00 C 4.55 4.55 4.55 4.18 +0.23 53 20 143 +20
29OCT26 62.50 C 0.00 0.00 0.00 3.24 +0.23 54 0 1,415 0
29OCT26 65.00 C 0.00 0.00 0.00 2.57 +0.30 55 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 1.88 +0.20 54 0 225 0
29OCT26 70.00 C 0.00 0.00 0.00 1.42 +0.18 55 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.04 +0.14 55 0 84 0
29OCT26 75.00 C 0.00 0.00 0.00 0.74 +0.10 54 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.53 +0.08 54 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.38 +0.07 54 0 30 0
29OCT26 82.50 C 0.33 0.33 0.33 0.27 +0.05 54 30 30 +30
29OCT26 85.00 C 0.00 0.00 0.00 0.18 +0.03 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.13 +0.02 55 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 0.00 54 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 16.29 +0.02 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.47 +0.13 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.66 +0.28 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.91 +0.17 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.12 +0.14 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.37 +0.06 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.67 +0.29 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.97 +0.29 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.37 +0.31 52 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 7.98 +0.43 54 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 6.66 +0.42 54 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 5.55 +0.32 54 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 4.60 +0.18 54 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 3.81 +0.25 55 0 3 0
27NOV26 67.50 C 2.72 2.72 2.72 3.13 +0.18 55 30 30 -3
27NOV26 70.00 C 0.00 0.00 0.00 2.63 +0.23 56 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 2.12 +0.20 56 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.71 +0.19 56 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.37 +0.15 56 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.05 +0.12 56 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.84 +0.11 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.68 +0.10 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.52 +0.08 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.42 +0.76 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.49 +0.67 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.58 +0.69 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.67 +0.69 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.79 +0.77 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.32 -0.06 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.49 +0.09 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.68 +0.07 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.88 +0.10 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.11 +0.16 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.36 +0.19 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.61 +0.08 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.92 +0.14 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.23 +0.22 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.54 +0.22 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.92 +0.06 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.40 +0.07 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.03 +0.39 53 0 201 0
30DEC26 57.50 C 8.07 8.07 8.07 7.82 +0.34 53 15 15 +13
30DEC26 60.00 C 7.07 7.07 7.07 6.76 +0.30 54 15 230 +15
30DEC26 62.50 C 5.07 6.11 5.06 5.83 +0.26 55 75 546 +73
30DEC26 65.00 C 4.32 5.28 4.32 4.96 +0.17 54 45 371 +15
30DEC26 67.50 C 0.00 0.00 0.00 4.33 +0.21 56 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 3.71 +0.25 56 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 3.19 +0.25 56 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.67 +0.21 56 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 2.26 +0.19 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.82 +0.15 55 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 1.55 +0.15 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.31 +0.15 56 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 1.11 +0.11 56 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.89 +0.09 55 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.77 +0.10 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.62 +0.08 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.53 +0.06 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.44 +0.05 56 0 0 0
30DEC26 102.50 C 0.61 0.61 0.61 0.36 +0.04 56 39 41 +39
30DEC26 105.00 C 0.56 0.56 0.56 0.30 +0.03 56 15 15 +15
30DEC26 107.50 C 0.51 0.51 0.51 0.25 +0.04 56 15 15 +15
30DEC26 110.00 C 0.00 0.00 0.00 0.20 +0.02 55 0 0 0
30DEC26 112.50 C 0.43 0.43 0.43 0.17 +0.02 56 46 78 +46
30MAR27 35.00 C 0.00 0.00 0.00 24.49 +0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.66 +0.02 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 22.87 +0.07 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.09 +0.14 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.30 +0.04 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.56 +0.24 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.83 +0.27 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.09 +0.06 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.39 +0.05 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.72 +0.05 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.05 +0.12 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.38 +0.26 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.77 +0.17 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.17 +0.32 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.57 +0.32 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.97 +0.29 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.65 +0.08 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.38 +0.41 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.25 +0.37 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 9.25 +0.34 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 8.32 +0.30 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.54 +0.31 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 6.77 +0.27 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.13 +0.26 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.51 +0.22 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.99 +0.25 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.48 +0.23 56 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.99 +0.23 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.54 +0.18 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.18 +0.18 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.82 +0.18 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.51 +0.13 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.25 +0.14 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.99 +0.14 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.77 +0.10 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.59 +0.10 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.41 +0.10 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.24 +0.07 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.12 +0.07 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.00 +0.07 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.88 +0.06 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 25.37 +0.48 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 24.60 +0.45 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 23.88 +0.42 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 23.16 +0.36 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 22.44 +0.30 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 21.73 +0.23 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 21.08 +0.26 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.42 +0.42 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 19.77 +0.41 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.12 +0.43 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.53 +0.43 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.95 +0.37 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.36 +0.37 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.77 +0.14 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.23 +0.15 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.72 +0.15 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.44 +0.11 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 13.28 +0.12 52 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.19 +0.07 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.18 -0.11 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.27 -0.15 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.37 -0.26 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.69 +0.09 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.04 +0.27 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.34 +0.02 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.06 +0.22 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.45 +0.08 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.89 +0.04 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.38 -0.01 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.96 +0.03 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.52 +0.01 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.17 0.00 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.83 0.00 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.49 0.00 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.20 -0.01 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.95 -0.02 55 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.71 -0.02 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.46 -0.03 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.26 -0.03 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.10 -0.02 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.93 -0.03 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 21.28 - 55 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 20.69 +1.33 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 20.11 +1.32 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.95 +0.68 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.45 +0.68 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.96 +0.69 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.46 +0.68 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.22 +0.64 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.17 +0.64 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.12 +0.61 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.15 +0.54 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 12.28 +0.48 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.43 +0.30 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.74 +0.39 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.09 +0.39 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.28 +0.18 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.77 +0.13 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.16 +0.10 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.63 +0.16 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.05 +0.11 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.64 +0.14 55 0 0 0
TOTAL CALL 963 14,416 +550
11SEP26 44.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 105 0
11SEP26 56.00 P 0.05 0.05 0.05 0.00 -0.15 0 20 50 0
11SEP26 57.00 P 0.17 0.36 0.17 0.00 -0.36 0 59 46 +2
11SEP26 58.00 P 0.49 0.66 0.09 0.00 -0.73 0 103 105 +64
11SEP26 59.00 P 0.62 0.62 0.13 0.00 -1.27 0 236 152 -9
11SEP26 60.00 P 2.06 2.85 1.16 1.00 -0.98 0 22 0 -230
11SEP26 61.00 P 0.00 0.00 0.00 2.00 -0.90 0 0 0 -35
11SEP26 62.00 P 0.00 0.00 0.00 3.00 -0.83 0 0 0 -15
11SEP26 63.00 P 0.00 0.00 0.00 4.00 -0.81 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 5.00 -0.80 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 6.00 -0.80 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 7.00 -0.80 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 8.00 -0.80 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 9.00 -0.80 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 10.00 -0.80 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 11.00 -0.80 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 12.00 -0.80 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 13.00 -0.80 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 14.00 -0.80 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 15.00 -0.80 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 16.00 -0.80 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 17.00 -0.80 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 18.00 -0.80 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 19.00 -0.80 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 20.00 -0.80 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 21.00 -0.80 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 22.00 -0.80 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 23.00 -0.80 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 24.00 -0.80 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 25.00 -0.80 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.09 -0.06 55 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.15 -0.11 54 0 0 0
18SEP26 54.00 P 0.49 0.57 0.49 0.26 -0.14 54 105 105 +105
18SEP26 55.00 P 0.68 0.78 0.62 0.43 -0.18 54 70 237 +70
18SEP26 56.00 P 1.12 1.12 1.12 0.65 -0.25 54 3 33 +3
18SEP26 57.00 P 1.20 1.55 1.05 0.95 -0.31 54 25 25 +10
18SEP26 58.00 P 0.00 0.00 0.00 1.36 -0.36 55 0 20 0
18SEP26 59.00 P 0.00 0.00 0.00 1.86 -0.40 55 0 0 0
18SEP26 60.00 P 2.33 2.33 2.33 2.45 -0.41 56 2 3 +2
18SEP26 61.00 P 0.00 0.00 0.00 3.12 -0.54 56 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 3.82 -0.61 56 0 34 0
18SEP26 63.00 P 0.00 0.00 0.00 4.56 -0.70 54 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 5.41 -0.73 54 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 6.30 -0.76 53 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 7.23 -0.77 54 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 8.18 -0.78 53 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 9.15 -0.78 54 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 10.13 -0.79 54 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 11.45 -0.46 93 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 12.47 -0.43 100 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 13.10 -0.80 39 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 14.10 -0.80 47 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 15.10 -0.79 52 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 16.10 -0.79 56 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 17.10 -0.79 61 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 18.10 -0.79 65 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 19.10 -0.79 68 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 20.10 -0.79 72 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 21.10 -0.79 76 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 22.10 -0.79 79 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 23.10 -0.79 83 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.05 53 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 -0.07 53 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.24 -0.10 53 0 434 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 -0.17 53 0 73 0
29SEP26 55.00 P 1.55 1.55 1.55 1.15 -0.25 53 5 236 +5
29SEP26 57.50 P 2.64 2.94 2.25 2.05 -0.40 52 9 172 -5
29SEP26 60.00 P 4.50 4.50 4.50 3.45 -0.39 54 123 357 -23
29SEP26 62.50 P 0.00 0.00 0.00 4.98 -0.60 53 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 6.89 -0.68 53 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 9.02 -0.73 53 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 11.64 -0.39 67 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 14.03 -0.38 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.48 -0.41 78 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.94 -0.46 83 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.10 -0.79 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.60 -0.79 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.09 -0.80 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.18 -0.21 122 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.09 -0.79 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.59 -0.79 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.09 -0.79 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.59 -0.79 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.09 -0.79 80 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.59 -0.79 86 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.09 -0.79 91 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.08 -0.30 161 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.59 -0.28 166 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.58 -0.79 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.23 -0.04 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.31 -0.04 54 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.40 -0.06 54 0 35 0
29OCT26 46.00 P 0.00 0.00 0.00 0.51 -0.07 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.65 -0.09 54 0 0 0
29OCT26 48.00 P 0.81 0.81 0.81 0.80 -0.10 54 17 27 +17
29OCT26 49.00 P 0.00 0.00 0.00 0.97 -0.13 54 0 80 0
29OCT26 50.00 P 1.13 1.13 1.13 1.20 -0.12 54 130 207 0
29OCT26 52.50 P 0.00 0.00 0.00 1.89 -0.14 55 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 2.75 -0.22 54 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 3.86 -0.21 54 0 172 0
29OCT26 60.00 P 6.10 6.10 6.10 5.23 -0.34 55 91 287 +76
29OCT26 62.50 P 0.00 0.00 0.00 6.81 -0.39 56 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 8.40 -0.51 54 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 10.28 -0.33 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.66 -0.26 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.86 -0.27 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.15 -0.22 64 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 19.52 -0.15 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.85 -0.15 69 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.41 -0.08 75 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.82 -0.07 77 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 29.26 -0.13 80 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.72 -0.18 83 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.21 -0.18 87 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.09 -0.79 52 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.59 -0.79 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.09 -0.79 59 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.59 -0.79 63 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.09 -0.79 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 49.08 -0.30 103 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.59 -0.28 107 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.58 -0.79 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.68 -0.04 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.83 -0.05 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.99 -0.09 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.17 -0.12 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.40 -0.10 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.63 -0.12 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.89 -0.12 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.15 -0.17 56 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.97 -0.23 56 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.06 -0.23 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.25 -0.38 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 6.68 -0.33 57 0 249 0
27NOV26 62.50 P 8.00 8.00 8.00 8.23 -0.37 58 15 45 +15
27NOV26 65.00 P 0.00 0.00 0.00 9.90 -0.07 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 11.78 -0.04 59 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 13.74 -0.01 60 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 15.79 -0.03 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.74 -0.41 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.20 -0.14 64 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.50 -0.20 66 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.87 -0.12 68 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.27 -0.04 70 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 29.63 -0.03 72 0 0 0
30DEC26 35.00 P 0.35 0.37 0.35 0.25 -0.02 56 18 18 +18
30DEC26 36.00 P 0.00 0.00 0.00 0.30 -0.04 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 -0.04 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.48 -0.01 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.58 -0.02 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.69 -0.03 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.82 -0.08 55 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.98 -0.08 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.18 -0.08 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.39 -0.09 56 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 1.61 -0.12 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.73 -0.14 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.07 -0.12 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.35 -0.13 55 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.64 -0.17 56 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.94 -0.21 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.85 -0.28 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.07 -0.22 56 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.33 -0.28 56 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 7.75 -0.32 57 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.31 -0.35 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.01 +0.12 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.79 +0.08 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.68 +0.09 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.69 +0.14 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.74 +0.11 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.92 +0.19 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.11 +0.11 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.41 +0.23 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.72 +0.23 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.08 +0.15 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.43 +0.19 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.90 +0.47 71 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.34 -0.74 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.74 +0.22 74 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.20 -0.77 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.45 +0.02 75 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.80 -0.11 75 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.45 +0.06 79 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.91 +0.03 81 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.35 -0.02 82 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 -0.01 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.97 -0.02 55 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 1.14 -0.02 55 0 0 0
30MAR27 38.00 P 1.45 1.45 1.45 1.31 -0.02 55 8 8 +8
30MAR27 39.00 P 0.00 0.00 0.00 1.50 -0.11 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.73 -0.12 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.96 -0.13 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.20 -0.05 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.48 -0.12 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.78 -0.15 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.08 -0.05 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.31 -0.14 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.66 -0.16 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.03 -0.17 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.41 -0.19 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.83 -0.19 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.97 -0.19 56 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.19 -0.24 56 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.52 -0.28 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.01 -0.28 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.56 -0.31 57 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.21 -0.09 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.95 -0.30 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.74 -0.15 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.66 -0.14 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.59 -0.17 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.65 -0.12 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.73 -0.10 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.87 -0.09 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.07 +0.17 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.30 +0.22 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.58 +0.37 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.90 +0.43 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.23 +0.50 65 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.61 +0.63 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.90 +0.23 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.22 +0.21 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.57 +0.21 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.94 +0.22 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.31 +0.19 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.70 +0.24 69 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.51 -0.07 55 0 180 0
29JUN27 36.00 P 0.00 0.00 0.00 1.70 -0.10 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.94 -0.11 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.18 -0.12 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.42 -0.15 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.69 -0.17 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.00 -0.17 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.31 -0.18 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.62 -0.20 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.95 -0.23 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.33 -0.23 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.72 -0.12 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.11 -0.14 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.50 -0.16 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.92 -0.18 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.38 -0.20 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.56 -0.21 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.87 -0.23 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.25 -0.28 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.72 -0.36 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.29 -0.17 56 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.88 -0.07 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 16.64 -0.50 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 18.41 -0.15 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.25 -0.13 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 22.19 -0.15 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.14 -0.12 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.15 -0.15 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.25 -0.09 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.35 -0.01 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.49 -0.01 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.71 +0.14 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.94 +0.18 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.19 +0.21 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.49 +0.32 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.83 +0.40 63 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.17 +0.55 64 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.54 +0.59 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.89 +0.65 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.21 +0.69 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.58 +0.32 66 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.22 - 56 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 5.65 -0.04 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.05 0.00 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.43 0.00 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.85 -0.02 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.28 -0.06 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.76 -0.23 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.03 -0.22 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.51 -0.12 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.91 -0.14 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.41 -0.15 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.01 -0.17 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.62 -0.20 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.34 -0.26 58 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.13 -0.22 58 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.93 0.00 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.80 -0.01 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.76 +0.02 59 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.73 -0.03 59 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 29.72 +0.01 59 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.80 +0.10 60 0 0 0
TOTAL PUT 1,061 10,024 +78
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$ 99.200
29SEP26 55.00 C 0.00 0.00 0.00 44.36 -0.11 117 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.79 -0.18 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.52 +0.13 120 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.03 +0.13 112 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.37 -0.03 86 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.87 -0.04 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.54 +0.05 87 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.04 +0.13 80 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.38 -0.04 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.89 -0.03 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.55 +0.04 58 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.82 -0.11 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 14.33 -0.10 24 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.84 -0.11 22 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.37 -0.11 21 0 246 0
29SEP26 92.50 C 7.11 7.11 7.11 6.99 -0.12 22 3 176 -3
29SEP26 95.00 C 0.00 0.00 0.00 4.81 -0.12 22 0 78 0
29SEP26 97.50 C 0.00 0.00 0.00 2.99 -0.12 22 0 300 0
29SEP26 100.00 C 1.46 1.59 1.46 1.59 -0.12 21 23 122 +10
29SEP26 102.50 C 0.70 0.74 0.70 0.76 -0.13 21 23 461 +15
29SEP26 105.00 C 0.38 0.38 0.38 0.32 -0.06 21 12 438 -2
29SEP26 107.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 208 0
29SEP26 110.00 C 0.07 0.07 0.07 0.04 -0.01 22 14 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 213 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 125.00 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 39.58 +0.04 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.09 +0.04 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.60 +0.04 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.11 +0.04 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.62 +0.04 49 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.15 +0.06 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.64 +0.22 41 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.16 +0.24 37 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.69 +0.18 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.03 -0.15 17 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.66 -0.10 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.31 -0.11 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 10.09 -0.10 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 8.03 -0.10 24 0 186 0
29OCT26 95.00 C 6.24 6.29 6.10 6.15 -0.10 24 17 67 -17
29OCT26 97.50 C 0.00 0.00 0.00 4.48 -0.22 23 0 166 0
29OCT26 100.00 C 3.33 3.38 3.33 3.22 -0.07 23 30 140 +30
29OCT26 102.50 C 2.30 2.30 2.30 2.23 -0.06 23 70 183 +70
29OCT26 105.00 C 1.47 1.47 1.47 1.49 -0.07 24 15 131 0
29OCT26 107.50 C 0.98 0.98 0.98 0.99 -0.05 24 15 176 0
29OCT26 110.00 C 0.00 0.00 0.00 0.63 -0.02 24 0 131 0
29OCT26 112.50 C 0.00 0.00 0.00 0.37 -0.02 24 0 104 0
29OCT26 115.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 64 0
29OCT26 117.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.19 +0.10 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.71 +0.29 37 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.16 +0.11 31 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.69 +0.06 29 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.22 -0.07 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.85 -0.11 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.62 -0.11 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 10.53 -0.11 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.64 -0.10 25 0 12 0
27NOV26 95.00 C 6.79 7.35 6.79 7.06 -0.11 25 24 94 +24
27NOV26 97.50 C 0.00 0.00 0.00 5.47 -0.09 25 0 60 0
27NOV26 100.00 C 4.11 4.45 4.11 4.25 -0.13 25 22 136 +22
27NOV26 102.50 C 3.09 3.38 3.09 3.21 -0.12 25 17 115 +17
27NOV26 105.00 C 0.00 0.00 0.00 2.44 -0.05 25 0 1 0
27NOV26 107.50 C 1.83 1.83 1.83 1.77 -0.04 25 6 21 +6
27NOV26 110.00 C 0.00 0.00 0.00 1.26 -0.04 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.88 -0.03 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.60 -0.02 25 0 76 0
27NOV26 117.50 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.60 +0.13 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.13 +0.16 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.62 +0.08 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.14 +0.09 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.66 +0.10 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.19 +0.12 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.73 +0.15 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.19 +0.10 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.71 +0.03 31 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 22.26 -0.03 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.17 +0.25 31 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.42 -0.22 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.21 -0.10 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.12 -0.10 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.29 -0.15 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.50 -0.13 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.86 -0.12 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.44 -0.11 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.21 -0.11 25 0 190 0
30DEC26 102.50 C 0.00 0.00 0.00 4.17 -0.11 25 0 120 0
30DEC26 105.00 C 3.29 3.29 3.29 3.29 -0.10 25 15 46 +15
30DEC26 107.50 C 0.00 0.00 0.00 2.59 -0.03 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.97 -0.04 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.50 -0.03 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 -0.02 25 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 0.83 -0.02 25 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.58 -0.01 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.08 +0.29 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.68 +0.33 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.01 +0.10 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.79 +0.28 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.16 +0.03 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.75 +0.07 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.57 +0.34 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.22 +0.38 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.87 +0.37 31 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 23.61 +0.39 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.40 +0.38 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.27 +0.51 28 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.74 -0.01 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.88 +0.01 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.14 +0.03 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.63 +0.17 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 10.09 -0.10 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.74 -0.11 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.54 +0.16 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.47 +0.03 25 0 60 0
30MAR27 105.00 C 5.38 5.38 5.38 5.54 +0.07 25 15 44 +15
30MAR27 107.50 C 0.00 0.00 0.00 4.69 +0.09 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.91 +0.09 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 3.28 +0.08 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.71 +0.08 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.24 +0.08 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.84 +0.07 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.45 +0.07 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.19 +0.06 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.91 -0.06 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.50 -0.03 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.31 +0.18 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.85 +0.11 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.54 +0.32 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.20 +0.33 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.89 +0.32 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.64 +0.32 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.45 +0.30 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.34 +0.29 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.16 +0.06 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.61 -0.28 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.92 -0.29 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.81 -0.78 25 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 13.37 -0.74 25 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.00 -0.32 25 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.07 0.00 26 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 9.88 -0.34 26 0 13 0
29JUN27 102.50 C 7.92 7.92 7.92 8.77 -0.07 26 15 30 +15
29JUN27 105.00 C 0.00 0.00 0.00 7.55 -0.32 26 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 6.67 -0.32 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 5.88 -0.30 26 0 113 0
29JUN27 112.50 C 4.75 4.75 4.75 5.16 -0.31 26 15 32 -15
29JUN27 115.00 C 0.00 0.00 0.00 4.52 -0.27 26 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 3.96 -0.28 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.54 -0.26 26 0 1 0
29JUN27 122.50 C 3.00 3.00 3.00 3.10 -0.25 26 7 5 -2
29JUN27 125.00 C 0.00 0.00 0.00 2.66 -0.26 26 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.85 +0.12 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.74 -0.08 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.87 -0.08 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.10 -0.08 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.02 -0.07 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.36 -0.07 26 0 0 0
29SEP27 90.00 C 15.01 15.01 15.01 16.81 +0.43 26 15 15 +15
29SEP27 92.50 C 13.54 13.54 13.54 15.34 +0.40 26 15 15 +15
29SEP27 95.00 C 0.00 0.00 0.00 13.56 -0.06 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.31 -0.06 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.17 -0.05 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.10 -0.05 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.10 -0.05 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.22 -0.05 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.34 -0.05 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.64 -0.03 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.93 -0.03 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.30 -0.03 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.75 -0.17 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.32 -0.03 26 0 0 0
29SEP27 125.00 C 3.30 3.40 3.30 3.88 -0.02 26 6 6 +6
TOTAL CALL 394 11,590 +236
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 237 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.01 0.00 23 0 657 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 502 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 220 0
29SEP26 95.00 P 0.62 0.62 0.62 0.49 -0.01 22 15 303 0
29SEP26 97.50 P 1.31 1.31 1.15 1.19 +0.03 22 36 217 -6
29SEP26 100.00 P 0.00 0.00 0.00 2.33 -0.01 22 0 176 0
29SEP26 102.50 P 0.00 0.00 0.00 3.96 +0.03 22 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 6.02 +0.06 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 8.34 +0.09 22 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 10.80 +0.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.30 +0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.80 +0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.30 +0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.80 -0.17 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.30 -0.17 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.80 -0.17 0 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 46 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 39 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 0.00 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 0.00 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.13 0.00 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.27 0.00 24 0 250 0
29OCT26 90.00 P 0.00 0.00 0.00 0.55 0.00 24 0 158 0
29OCT26 92.50 P 1.12 1.12 1.10 0.99 +0.01 24 30 121 +15
29OCT26 95.00 P 0.00 0.00 0.00 1.68 +0.01 24 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 2.62 +0.04 25 0 127 0
29OCT26 100.00 P 3.78 3.78 3.78 3.88 +0.05 25 8 194 +8
29OCT26 102.50 P 5.63 5.63 5.63 5.35 +0.06 25 15 30 +15
29OCT26 105.00 P 0.00 0.00 0.00 7.00 +0.07 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 8.97 +0.07 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 11.13 +0.09 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 13.42 +0.09 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.82 +0.09 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.44 +0.24 31 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.86 -0.17 31 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.30 -0.18 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.80 -0.18 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 0.00 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 0.00 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.45 0.00 25 0 49 0
27NOV26 87.50 P 0.00 0.00 0.00 0.77 +0.01 25 0 127 0
27NOV26 90.00 P 0.00 0.00 0.00 1.23 +0.02 25 0 39 0
27NOV26 92.50 P 0.00 0.00 0.00 1.88 +0.07 25 0 41 0
27NOV26 95.00 P 2.71 2.71 2.71 2.68 +0.08 25 6 86 +6
27NOV26 97.50 P 0.00 0.00 0.00 3.71 +0.10 25 0 55 0
27NOV26 100.00 P 0.00 0.00 0.00 4.96 +0.09 24 0 75 0
27NOV26 102.50 P 6.59 6.59 6.59 6.46 +0.11 25 15 157 +15
27NOV26 105.00 P 0.00 0.00 0.00 8.15 +0.05 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 10.02 +0.07 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 12.03 +0.07 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 14.17 +0.08 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.41 +0.09 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.73 -0.29 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.99 -0.40 22 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.38 -0.41 15 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.82 -0.22 0 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 28 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 0.00 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 0.00 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 0.00 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.50 0.00 25 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 72 0
30DEC26 87.50 P 1.37 1.37 1.37 1.24 +0.02 25 15 141 +15
30DEC26 90.00 P 0.00 0.00 0.00 1.79 +0.05 25 0 65 0
30DEC26 92.50 P 2.66 2.66 2.66 2.49 +0.08 25 15 78 +15
30DEC26 95.00 P 3.34 3.34 3.34 3.38 +0.09 24 5 195 0
30DEC26 97.50 P 4.46 4.46 4.45 4.45 +0.10 24 12 107 0
30DEC26 100.00 P 0.00 0.00 0.00 5.71 +0.10 24 0 60 0
30DEC26 102.50 P 0.00 0.00 0.00 7.18 +0.11 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.82 +0.07 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.60 +0.08 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 12.52 +0.08 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.58 +0.08 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.74 +0.09 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.98 -0.32 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.21 -0.39 23 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 23.54 -0.42 22 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.93 -0.40 21 0 0 0
30MAR27 55.00 P 0.08 0.08 0.08 0.01 0.00 28 2 2 +2
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.26 +0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.41 +0.04 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.62 +0.05 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.91 +0.07 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.32 +0.09 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.77 +0.07 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.33 +0.07 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.02 +0.09 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.85 +0.09 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.84 +0.10 24 0 131 0
30MAR27 97.50 P 0.00 0.00 0.00 5.97 +0.11 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.26 +0.10 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.69 +0.11 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.36 +0.25 25 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 12.09 +0.30 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.94 +0.16 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.67 +0.18 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.66 +0.18 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.73 -0.36 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.88 -0.37 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.10 -0.38 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.37 -0.39 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.16 -0.03 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.37 -0.06 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.54 -0.06 26 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.77 -0.08 26 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.06 -0.11 26 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.41 -0.13 26 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 1.93 -0.14 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.48 -0.17 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.12 -0.18 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 3.90 -0.20 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.75 -0.22 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.75 -0.23 27 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.85 -0.23 27 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.06 -0.24 27 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.12 -0.51 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.82 -0.24 27 0 0 0
29JUN27 105.00 P 13.51 13.51 13.51 12.02 -0.58 26 15 15 +15
29JUN27 107.50 P 0.00 0.00 0.00 13.61 -0.21 26 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.77 -0.20 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.61 -0.20 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.54 -0.16 28 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.56 -0.15 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.63 -0.13 29 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.81 -0.10 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.01 -0.09 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.58 +0.02 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 2.06 +0.02 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.59 +0.03 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.22 +0.02 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.95 +0.03 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.76 +0.03 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.70 +0.04 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.71 +0.04 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 7.85 +0.05 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 9.07 +0.05 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.40 +0.05 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 11.83 +0.06 27 0 0 0
29SEP27 105.00 P 14.46 14.46 14.46 13.34 +0.06 27 15 15 +15
29SEP27 107.50 P 16.33 16.33 16.33 14.98 +0.07 27 15 30 +15
29SEP27 110.00 P 0.00 0.00 0.00 16.65 +0.08 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.47 +0.08 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.33 +0.08 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.28 +0.08 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.31 +0.09 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.38 +0.09 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.55 +0.10 29 0 0 0
TOTAL PUT 219 11,199 +130
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$ 18.360
29SEP26 9.75 C 0.00 0.00 0.00 8.62 +0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.37 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.88 +0.19 97 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.38 +0.19 87 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.88 +0.19 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.38 +0.18 70 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.88 +0.18 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.38 +0.18 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.88 +0.18 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.38 +0.26 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.88 +0.25 0 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.39 +0.26 29 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.90 +0.24 27 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 +0.22 26 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 +0.19 27 0 108 0
29SEP26 18.00 C 0.64 0.64 0.64 0.67 +0.16 27 10 263 +10
29SEP26 18.50 C 0.00 0.00 0.00 0.40 +0.10 27 0 270 0
29SEP26 19.00 C 0.14 0.14 0.14 0.21 +0.06 27 3 264 -3
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 289 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 318 0
29SEP26 23.00 C 0.01 0.01 0.01 0.01 0.00 45 6 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 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 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 6.91 +0.18 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.41 +0.21 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.91 +0.17 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.42 +0.18 31 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.92 +0.17 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.43 +0.25 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.88 +0.17 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.49 +0.23 28 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 2.06 +0.22 28 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.65 +0.20 28 0 33 0
29OCT26 17.50 C 1.14 1.14 1.14 1.30 +0.18 28 12 186 0
29OCT26 18.00 C 0.00 0.00 0.00 1.02 +0.18 29 0 175 0
29OCT26 18.50 C 0.56 0.60 0.56 0.75 +0.15 29 18 153 0
29OCT26 19.00 C 0.51 0.51 0.51 0.51 +0.09 28 1 387 0
29OCT26 19.50 C 0.00 0.00 0.00 0.37 +0.08 28 0 265 0
29OCT26 20.00 C 0.21 0.21 0.21 0.25 +0.06 28 3 286 +3
29OCT26 21.00 C 0.11 0.11 0.11 0.11 +0.03 29 8 118 +8
29OCT26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 50 0
29OCT26 23.00 C 0.04 0.04 0.04 0.02 +0.01 30 6 40 -6
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.45 +0.16 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.91 +0.11 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.98 +0.15 20 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.64 +0.22 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.24 +0.21 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.88 +0.20 30 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.59 +0.22 31 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.29 +0.19 31 0 124 0
27NOV26 18.50 C 0.00 0.00 0.00 1.03 +0.17 30 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.81 +0.14 30 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.62 +0.10 30 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.48 +0.09 30 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.70 +0.15 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.45 +0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.96 +0.15 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.46 +0.14 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.97 +0.14 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.41 +0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.91 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.96 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.49 +0.08 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.00 +0.06 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.56 +0.07 25 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.11 +0.14 25 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.81 +0.24 30 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.43 +0.22 30 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.08 +0.21 30 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.77 +0.17 30 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 +0.19 31 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 +0.18 31 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 +0.16 30 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 +0.13 30 0 63 0
30DEC26 20.00 C 0.58 0.58 0.58 0.70 +0.12 31 3 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 +0.08 30 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 7.96 +0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.47 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.03 +0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.56 +0.08 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.09 +0.08 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.63 +0.08 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.15 +0.04 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.74 +0.08 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.30 +0.07 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.92 +0.10 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.52 +0.18 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.16 +0.18 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.84 +0.18 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.55 +0.20 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.26 +0.19 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 +0.18 31 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.75 +0.16 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 +0.16 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 +0.15 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 +0.17 31 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.89 +0.11 31 0 17 0
30MAR27 22.00 C 0.63 0.63 0.63 0.65 +0.09 31 15 19 +12
30MAR27 23.00 C 0.00 0.00 0.00 0.47 +0.07 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 +0.06 31 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.61 +0.04 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.14 +0.03 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.68 +0.05 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.24 +0.08 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.80 +0.09 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.38 +0.11 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.97 +0.12 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.60 +0.16 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.20 +0.14 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.86 +0.17 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.52 +0.27 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.20 +0.26 33 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.90 +0.25 33 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.62 +0.24 32 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.37 +0.23 33 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 2.13 +0.23 32 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.85 +0.15 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.71 +0.16 32 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.51 +0.13 32 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.19 +0.11 32 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.93 +0.10 32 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 +0.09 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.56 +0.07 32 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.43 +0.05 32 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 +0.05 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.87 +0.09 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.46 +0.10 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.07 +0.11 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.69 +0.12 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.34 +0.13 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.00 +0.14 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.69 +0.15 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.44 +0.20 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.15 +0.19 34 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.88 +0.19 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.63 +0.18 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.40 +0.17 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.18 +0.16 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.99 +0.15 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.80 +0.14 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.49 +0.13 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.22 +0.11 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.99 +0.09 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 +0.08 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.66 +0.07 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.54 +0.07 33 0 2 0
TOTAL CALL 85 11,534 +24
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
29SEP26 16.50 P 0.04 0.04 0.04 0.02 -0.02 28 6 1,459 -6
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 126 0
29SEP26 17.50 P 0.20 0.20 0.20 0.13 -0.07 27 1 152 0
29SEP26 18.00 P 0.29 0.29 0.29 0.28 -0.11 27 3 250 0
29SEP26 18.50 P 0.63 0.63 0.63 0.49 -0.19 26 1 143 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 -0.20 26 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.22 -0.23 27 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 -0.25 26 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.72 -0.18 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.75 -0.15 62 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.78 -0.12 77 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.78 -0.12 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.79 -0.11 99 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.78 -0.12 106 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.79 -0.11 116 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.79 -0.11 125 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 175 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.36 -0.09 28 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.54 -0.12 27 0 94 0
29OCT26 18.50 P 0.90 0.90 0.90 0.78 -0.14 27 30 69 +30
29OCT26 19.00 P 0.00 0.00 0.00 1.06 -0.20 27 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.44 -0.18 28 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.82 -0.21 28 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 2.77 -0.16 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.75 -0.15 40 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.78 -0.12 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.79 -0.11 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.79 -0.11 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.79 -0.11 69 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.79 -0.11 74 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.79 -0.11 79 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 15 0
27NOV26 16.00 P 0.20 0.20 0.20 0.19 -0.03 30 4 4 +4
27NOV26 16.50 P 0.00 0.00 0.00 0.29 -0.05 30 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.42 -0.07 30 0 34 0
27NOV26 17.50 P 0.00 0.00 0.00 0.57 -0.09 29 0 48 0
27NOV26 18.00 P 0.00 0.00 0.00 0.77 -0.11 29 0 39 0
27NOV26 18.50 P 0.00 0.00 0.00 1.01 -0.14 29 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.29 -0.17 29 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.64 -0.17 29 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.00 -0.18 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.89 -0.13 33 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.81 -0.12 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.78 -0.12 41 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.79 -0.11 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.79 -0.11 51 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.79 -0.11 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.79 -0.11 61 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.79 -0.11 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 31 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.42 -0.05 30 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 -0.07 30 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 -0.09 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 0.95 -0.10 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 -0.10 30 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.46 -0.15 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.82 -0.14 30 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.17 -0.14 30 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.01 -0.10 33 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.88 -0.06 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.78 -0.14 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 -0.11 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.80 -0.10 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.80 -0.10 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.80 -0.10 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.80 -0.10 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 31 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 -0.04 31 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.05 31 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 -0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 -0.10 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.12 -0.09 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.34 -0.11 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.12 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.90 -0.10 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.26 -0.06 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.60 -0.05 32 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.22 -0.15 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.12 -0.04 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.96 -0.05 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.84 -0.13 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.81 -0.11 36 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.80 -0.10 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.80 -0.10 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.80 -0.10 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.46 0.00 32 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 -0.04 32 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.71 -0.05 32 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.86 -0.06 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.03 -0.06 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 -0.08 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 -0.08 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 -0.08 31 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 -0.10 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.11 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.47 -0.12 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.83 -0.07 31 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.16 -0.07 31 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.87 -0.06 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.64 -0.05 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.44 -0.06 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.28 -0.06 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.15 -0.05 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.04 -0.05 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.94 -0.05 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.85 -0.06 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.53 -0.01 33 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.08 -0.06 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.47 -0.08 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.71 -0.07 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.94 -0.09 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.20 -0.10 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.48 -0.09 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.76 -0.11 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.07 -0.11 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.38 -0.12 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.05 -0.14 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.85 -0.07 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.68 -0.01 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.50 -0.01 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.35 0.00 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.21 -0.01 32 0 0 0
TOTAL PUT 45 12,756 +28
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$ 75.100
11SEP26 55.00 C 0.00 0.00 0.00 20.10 - 0 0 0 -
11SEP26 56.00 C 0.00 0.00 0.00 19.10 - 0 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 18.10 +0.24 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 17.10 +0.28 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 16.10 +0.29 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 15.10 +0.35 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 14.10 +0.31 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 13.10 +0.27 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 12.10 +0.32 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 11.10 +0.29 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 10.10 +0.34 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 9.10 +0.16 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 8.10 +0.24 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 7.10 +0.34 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 5.10 +0.27 0 0 0 0
11SEP26 71.00 C 4.10 4.10 4.10 4.10 +0.27 0 1 0 -1
11SEP26 72.00 C 3.35 3.35 3.20 3.10 +0.20 0 5 0 -5
11SEP26 73.00 C 1.15 1.15 1.15 2.10 +0.10 0 15 0 -15
11SEP26 74.00 C 0.45 1.50 0.34 1.10 -0.14 0 945 0 -69
11SEP26 75.00 C 0.20 0.60 0.10 0.10 -0.58 0 1,277 5 -477
11SEP26 76.00 C 0.12 0.14 0.03 0.00 -0.31 0 236 509 -9
11SEP26 77.00 C 0.03 0.03 0.01 0.00 -0.13 0 44 311 -11
11SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 801 0
11SEP26 79.00 C 0.01 0.01 0.01 0.00 -0.02 0 12 1,319 0
11SEP26 80.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 486 -1
11SEP26 81.00 C 0.03 0.03 0.03 0.00 -0.01 0 19 645 -19
11SEP26 82.00 C 0.03 0.03 0.03 0.00 -0.01 0 16 317 0
11SEP26 83.00 C 0.03 0.03 0.03 0.00 -0.01 0 5 341 -5
11SEP26 84.00 C 0.03 0.03 0.03 0.00 -0.01 0 7 448 -7
11SEP26 85.00 C 0.03 0.03 0.01 0.00 -0.01 0 12 621 -6
11SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
11SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
11SEP26 88.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 214 0
11SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
11SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
11SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
11SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
11SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
11SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
11SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 20.34 - 131 0 0 -
18SEP26 56.00 C 0.00 0.00 0.00 19.34 - 125 0 0 -
18SEP26 57.00 C 0.00 0.00 0.00 18.35 - 120 0 0 -
18SEP26 58.00 C 0.00 0.00 0.00 17.35 +0.46 113 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 16.35 +0.45 107 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 15.35 +0.45 101 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 14.14 +0.35 54 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 13.14 +0.31 50 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 12.14 +0.34 45 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 11.14 +0.33 41 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 10.14 +0.33 36 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 9.15 +0.21 39 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 8.17 +0.31 40 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 7.20 +0.28 40 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 6.25 +0.08 40 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 5.41 +0.13 44 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 4.60 +0.16 45 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 3.78 +0.12 43 0 0 0
18SEP26 73.00 C 3.15 3.15 3.15 3.02 +0.10 42 1 2 +1
18SEP26 74.00 C 1.82 2.48 1.82 2.36 +0.06 41 6 6 +6
18SEP26 75.00 C 1.40 2.00 1.32 1.79 -0.03 41 249 422 +21
18SEP26 76.00 C 0.96 1.50 0.87 1.33 -0.04 41 282 160 +35
18SEP26 77.00 C 0.70 1.12 0.66 0.95 -0.07 40 137 189 +36
18SEP26 78.00 C 0.50 0.77 0.50 0.66 -0.06 40 77 166 +47
18SEP26 79.00 C 0.48 0.52 0.46 0.45 -0.07 40 33 58 +27
18SEP26 80.00 C 0.26 0.36 0.23 0.29 -0.07 40 72 111 +33
18SEP26 81.00 C 0.20 0.25 0.20 0.19 -0.05 40 89 171 +69
18SEP26 82.00 C 0.15 0.17 0.14 0.12 -0.04 41 49 231 +42
18SEP26 83.00 C 0.12 0.12 0.11 0.07 -0.03 40 33 208 +33
18SEP26 84.00 C 0.08 0.09 0.07 0.04 -0.03 40 170 206 +52
18SEP26 85.00 C 0.05 0.05 0.05 0.03 -0.01 42 6 83 0
18SEP26 86.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 45 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.36 - 212 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 44.36 +0.45 205 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 43.36 +0.45 198 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.37 +0.46 193 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.37 +0.45 186 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.37 +0.45 180 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.37 +0.46 174 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.38 +0.33 169 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 37.37 +0.45 162 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 36.37 +0.46 156 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.38 +0.45 152 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.38 +0.45 146 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.38 +0.45 141 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.38 +0.49 136 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.38 +0.44 131 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.39 +0.45 127 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 29.39 +0.46 122 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 28.39 +0.44 117 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 27.40 +0.45 113 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 26.40 +0.49 109 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 25.40 +0.44 104 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 22.91 +0.45 94 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 20.42 +0.45 84 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 17.93 +0.44 74 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 15.47 +0.47 67 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 12.73 +0.34 39 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 10.31 +0.32 38 0 656 0
29SEP26 67.50 C 7.27 7.27 7.27 8.01 +0.06 38 4 498 0
29SEP26 70.00 C 5.33 6.17 5.33 5.93 +0.43 39 9 6,374 +1
29SEP26 72.50 C 3.60 4.20 3.30 4.25 +0.20 41 3 2,018 -1
29SEP26 75.00 C 2.33 2.92 2.10 2.76 +0.12 39 92 1,786 +32
29SEP26 77.50 C 1.40 1.80 1.29 1.69 +0.09 39 238 2,442 +34
29SEP26 80.00 C 0.80 1.11 0.75 0.96 +0.05 39 661 8,291 +11
29SEP26 82.50 C 0.46 0.64 0.44 0.51 +0.03 39 337 5,565 -95
29SEP26 85.00 C 0.29 0.38 0.26 0.25 +0.01 39 1,208 9,995 -623
29SEP26 87.50 C 0.20 0.24 0.16 0.12 +0.01 39 264 9,037 +40
29SEP26 90.00 C 0.13 0.17 0.11 0.05 0.00 39 286 13,307 +93
29SEP26 92.50 C 0.09 0.11 0.08 0.03 +0.01 40 9 3,868 -1
29SEP26 95.00 C 0.05 0.07 0.05 0.01 0.00 40 107 10,374 -25
29SEP26 97.50 C 0.06 0.07 0.06 0.01 0.00 43 23 2,219 -16
29SEP26 100.00 C 0.04 0.04 0.04 0.01 0.00 47 7 15,599 -7
29SEP26 102.50 C 0.04 0.04 0.04 0.01 0.00 51 2 6,511 -2
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,141 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,822 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7,008 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,447 0
29SEP26 115.00 C 0.04 0.04 0.04 0.01 0.00 67 12 3,391 -12
29SEP26 117.50 C 0.01 0.01 0.01 0.01 0.00 70 50 5,793 +50
29SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 73 81 3,627 +80
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 104 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 108 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 114 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 120 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 45.36 - 122 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 44.36 +0.43 117 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.36 +0.41 113 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.37 +0.43 110 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.37 +0.35 106 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.37 +0.38 102 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.37 +0.39 98 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.38 +0.33 95 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.37 +0.37 90 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.37 +0.39 87 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.38 +0.38 84 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.38 +0.37 81 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.38 +0.39 78 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.38 +0.36 75 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.38 +0.37 71 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.39 -0.44 69 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.39 +0.38 66 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.40 +0.36 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.41 +0.35 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.42 +0.26 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.44 +0.26 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.14 +0.51 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.71 +0.38 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.31 +0.41 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.86 +0.31 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.27 +0.29 39 0 0 0
29OCT26 65.00 C 10.40 10.40 10.40 11.38 +0.85 43 1 30 0
29OCT26 67.50 C 0.00 0.00 0.00 9.41 +0.78 42 0 30 0
29OCT26 70.00 C 7.20 7.55 7.11 7.55 +0.30 41 81 1,528 +18
29OCT26 72.50 C 5.58 5.58 5.58 5.96 +0.47 41 15 943 +15
29OCT26 75.00 C 4.22 4.63 4.00 4.55 +0.10 40 120 603 +56
29OCT26 77.50 C 3.02 3.60 3.00 3.46 +0.10 40 559 2,173 +504
29OCT26 80.00 C 2.25 2.70 2.24 2.55 +0.07 39 81 1,908 -11
29OCT26 82.50 C 1.70 2.00 1.70 1.84 +0.05 39 82 1,059 +20
29OCT26 85.00 C 1.28 1.51 1.22 1.30 +0.03 39 146 2,129 +7
29OCT26 87.50 C 0.94 1.02 0.91 0.91 +0.03 39 24 2,616 +3
29OCT26 90.00 C 0.72 0.85 0.68 0.62 +0.02 39 96 3,789 +14
29OCT26 92.50 C 0.54 0.63 0.52 0.41 0.00 39 69 2,178 +52
29OCT26 95.00 C 0.40 0.49 0.40 0.27 0.00 39 103 4,357 +16
29OCT26 97.50 C 0.39 0.39 0.37 0.18 +0.01 39 7 2,452 -7
29OCT26 100.00 C 0.30 0.31 0.30 0.11 0.00 39 3 1,933 +3
29OCT26 102.50 C 0.23 0.23 0.23 0.07 0.00 39 2 1,082 +2
29OCT26 105.00 C 0.00 0.00 0.00 0.05 0.00 40 0 1,243 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 0.00 39 0 623 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 0.00 40 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 591 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 539 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
29OCT26 120.00 C 0.08 0.08 0.07 0.01 0.00 45 6 335 +5
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 0.03 0.03 0.03 0.01 0.00 59 88 88 +88
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 65 0 5 0
29OCT26 155.00 C 0.02 0.02 0.02 0.01 0.00 66 10 14 +10
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 70 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 30.00 C 0.00 0.00 0.00 45.55 - 106 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 44.56 +0.52 103 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.57 +0.52 100 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.58 +0.43 97 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.58 +0.50 93 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.59 +0.39 90 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.60 +0.51 88 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.60 +0.44 84 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.61 +0.43 82 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.61 +0.42 79 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.62 +0.44 76 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.63 +0.44 74 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.64 +0.43 71 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.66 +0.42 69 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.68 +0.43 68 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.71 -0.12 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.74 +0.34 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.77 +0.35 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.80 +0.39 61 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.83 +0.39 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.87 +0.43 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.48 +0.36 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.12 +0.39 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.82 +0.37 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.60 +0.34 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.49 +0.42 46 0 0 0
27NOV26 65.00 C 11.68 11.68 11.68 12.22 +0.33 42 15 15 +15
27NOV26 67.50 C 9.98 9.98 9.98 10.44 +0.32 42 15 30 +15
27NOV26 70.00 C 8.47 8.48 8.47 8.82 +0.17 42 45 80 +45
27NOV26 72.50 C 0.00 0.00 0.00 7.40 +0.17 42 0 436 0
27NOV26 75.00 C 5.74 6.09 5.48 6.16 +0.19 42 76 381 +61
27NOV26 77.50 C 4.71 5.08 4.57 5.04 +0.14 42 32 508 +16
27NOV26 80.00 C 3.84 4.27 3.84 4.18 +0.22 43 153 1,077 +97
27NOV26 82.50 C 3.32 3.32 3.32 3.37 +0.21 43 1 506 0
27NOV26 85.00 C 2.43 2.79 2.43 2.68 +0.17 43 5 669 +1
27NOV26 87.50 C 0.00 0.00 0.00 2.12 +0.15 43 0 1,978 0
27NOV26 90.00 C 1.66 1.93 1.66 1.67 +0.14 43 23 2,162 -15
27NOV26 92.50 C 1.35 1.35 1.35 1.30 +0.12 42 10 2,602 -10
27NOV26 95.00 C 1.08 1.27 1.08 1.00 +0.09 42 30 3,033 +10
27NOV26 97.50 C 0.92 1.07 0.92 0.77 +0.08 42 51 1,710 -2
27NOV26 100.00 C 0.75 0.86 0.75 0.59 +0.07 42 108 1,106 +8
27NOV26 102.50 C 0.73 0.73 0.73 0.45 +0.06 42 102 666 -67
27NOV26 105.00 C 0.58 0.58 0.58 0.34 +0.05 42 4 606 +4
27NOV26 107.50 C 0.00 0.00 0.00 0.25 +0.03 42 0 337 0
27NOV26 110.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 938 0
27NOV26 115.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 0.00 42 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 0.00 42 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 350 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 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 30.00 C 0.00 0.00 0.00 45.69 - 92 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 44.70 +0.43 89 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.71 +0.43 86 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.71 +0.44 83 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.72 +0.43 81 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.73 +0.43 78 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.74 +0.43 75 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.76 +0.45 73 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 37.78 +0.45 71 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.80 +0.45 69 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 35.83 +0.45 68 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 34.86 +0.45 66 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 33.89 +0.38 65 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 32.93 +0.48 63 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 31.97 +0.39 62 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 31.00 +0.17 60 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 30.05 +0.41 59 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 29.09 +0.47 58 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 28.14 +0.40 57 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 27.20 +0.38 56 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 26.26 +0.43 55 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 23.94 +0.38 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 21.68 +0.38 50 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 19.50 +0.38 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 17.40 +0.38 47 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 15.41 +0.38 46 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 13.64 +0.70 46 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 11.69 +0.25 43 0 312 0
30DEC26 70.00 C 9.75 10.18 9.75 10.19 +0.28 44 21 16,635 +21
30DEC26 72.50 C 8.84 8.84 8.78 8.72 +0.20 43 40 1,456 0
30DEC26 75.00 C 6.93 6.93 6.93 7.50 +0.22 43 1 1,225 0
30DEC26 77.50 C 5.88 5.88 5.86 6.40 +0.10 43 4 1,134 0
30DEC26 80.00 C 5.01 5.38 4.81 5.51 +0.18 43 14 7,852 +4
30DEC26 82.50 C 4.60 4.71 4.60 4.66 +0.18 43 33 5,033 -18
30DEC26 85.00 C 3.65 4.00 3.49 3.91 +0.17 43 29 8,106 +2
30DEC26 87.50 C 3.39 3.53 3.37 3.26 +0.14 43 26 2,467 -20
30DEC26 90.00 C 2.64 2.92 2.58 2.71 +0.13 43 22 17,972 +10
30DEC26 92.50 C 2.25 2.38 2.17 2.24 +0.11 43 16 3,501 +5
30DEC26 95.00 C 1.91 2.16 1.91 1.85 +0.10 43 57 6,325 +18
30DEC26 97.50 C 1.62 1.87 1.62 1.52 +0.09 43 18 1,754 +9
30DEC26 100.00 C 1.50 1.62 1.36 1.24 +0.07 43 275 10,863 +229
30DEC26 102.50 C 1.24 1.25 1.23 1.01 +0.06 43 180 1,069 +30
30DEC26 105.00 C 1.13 1.16 1.13 0.82 +0.05 43 8 4,715 +6
30DEC26 107.50 C 0.92 0.93 0.90 0.67 +0.05 43 320 822 -1
30DEC26 110.00 C 0.82 0.91 0.80 0.54 +0.04 43 323 6,123 +3
30DEC26 112.50 C 0.00 0.00 0.00 0.44 +0.04 43 0 5,656 0
30DEC26 115.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 2,833 0
30DEC26 117.50 C 0.00 0.00 0.00 0.28 +0.02 43 0 2,442 0
30DEC26 120.00 C 0.54 0.54 0.54 0.23 +0.02 43 10 2,545 +10
30DEC26 122.50 C 0.00 0.00 0.00 0.18 +0.01 43 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 980 0
30DEC26 127.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 1,030 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 0.00 43 0 3,444 0
30DEC26 132.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.06 0.00 43 0 1,280 0
30DEC26 137.50 C 0.00 0.00 0.00 0.05 0.00 43 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 0.00 43 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.03 0.00 43 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.02 0.00 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 941 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 530 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,862 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
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 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30MAR27 30.00 C 0.00 0.00 0.00 46.01 - 72 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 45.05 +0.49 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.09 +0.49 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.13 +0.46 68 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.18 +0.49 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.15 +0.40 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.20 +0.40 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.33 +0.41 63 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 38.31 +0.40 60 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 37.37 +0.44 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.43 +0.41 58 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.50 +0.45 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.57 +0.46 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.71 +0.52 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.79 +0.48 55 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.87 +0.45 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.90 +0.42 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.07 +0.45 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.18 +0.48 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.30 +0.49 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.42 +0.49 51 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 25.29 +0.48 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.22 +0.40 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 21.24 +0.40 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 19.34 +0.43 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 17.53 +0.42 45 0 51 0
30MAR27 65.00 C 14.89 14.89 14.89 15.84 +0.43 45 2 68 0
30MAR27 67.50 C 0.00 0.00 0.00 14.16 +0.28 44 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 12.71 +0.28 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 11.37 +0.23 43 0 277 0
30MAR27 75.00 C 0.00 0.00 0.00 10.18 +0.22 43 0 547 0
30MAR27 77.50 C 9.10 9.10 9.10 9.10 +0.19 43 6 2,974 +6
30MAR27 80.00 C 0.00 0.00 0.00 8.13 +0.17 43 0 2,073 0
30MAR27 82.50 C 0.00 0.00 0.00 7.28 +0.16 43 0 2,031 0
30MAR27 85.00 C 6.00 6.32 5.95 6.48 +0.12 43 18 15,279 +11
30MAR27 87.50 C 5.38 5.38 5.38 5.74 +0.12 43 95 3,565 +95
30MAR27 90.00 C 4.80 4.81 4.80 5.07 +0.10 43 5 10,336 0
30MAR27 92.50 C 0.00 0.00 0.00 4.48 +0.10 43 0 539 0
30MAR27 95.00 C 4.01 4.01 4.01 3.94 +0.08 43 1 2,971 0
30MAR27 97.50 C 0.00 0.00 0.00 3.47 +0.07 43 0 292 0
30MAR27 100.00 C 3.40 3.40 3.40 3.05 +0.07 43 10 1,749 +10
30MAR27 102.50 C 2.80 2.80 2.80 2.68 +0.06 43 14 558 -14
30MAR27 105.00 C 2.72 2.72 2.72 2.35 +0.05 43 100 740 +80
30MAR27 107.50 C 0.00 0.00 0.00 2.06 +0.05 43 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 1.80 +0.04 43 0 3,246 0
30MAR27 112.50 C 1.98 1.98 1.98 1.58 +0.04 43 1 2,453 -1
30MAR27 115.00 C 0.00 0.00 0.00 1.38 +0.04 43 0 349 0
30MAR27 117.50 C 0.00 0.00 0.00 1.20 +0.03 43 0 179 0
30MAR27 120.00 C 1.46 1.46 1.46 1.05 +0.02 43 1 1,235 0
30MAR27 122.50 C 0.00 0.00 0.00 0.92 +0.03 43 0 402 0
30MAR27 125.00 C 1.34 1.34 1.34 0.80 +0.02 43 2 1,893 -2
30MAR27 127.50 C 0.00 0.00 0.00 0.70 +0.02 43 0 50 0
30MAR27 130.00 C 1.12 1.12 1.12 0.61 +0.02 43 3 217 +3
30MAR27 132.50 C 0.00 0.00 0.00 0.53 +0.01 43 0 33 0
30MAR27 135.00 C 0.96 0.96 0.96 0.46 +0.01 42 10 14 +10
30MAR27 137.50 C 0.00 0.00 0.00 0.40 +0.01 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.35 +0.01 43 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.30 0.00 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 173 0
30MAR27 147.50 C 0.00 0.00 0.00 0.23 0.00 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.20 0.00 42 0 45 0
30MAR27 152.50 C 0.00 0.00 0.00 0.18 +0.01 43 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.15 0.00 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.13 0.00 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.10 0.00 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.09 0.00 43 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.08 0.00 43 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.07 0.00 43 0 62 0
29JUN27 30.00 C 0.00 0.00 0.00 46.53 - 67 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 45.60 +0.46 66 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.67 +0.46 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.74 +0.46 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.82 +0.47 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.89 +0.47 62 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.97 +0.47 61 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 40.06 +0.47 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.14 +0.47 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.24 +0.48 58 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 37.33 +0.15 57 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 36.44 +0.47 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.55 +0.47 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.67 +0.47 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.80 +0.49 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.93 +0.44 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.05 +0.46 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.18 +0.44 51 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 30.32 +0.40 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.47 +0.36 50 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 28.63 +0.36 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 26.61 +0.40 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 24.67 +0.28 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 22.83 +0.36 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 21.08 +0.36 46 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 19.43 +0.44 45 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 17.88 +0.48 45 0 29 0
29JUN27 67.50 C 16.54 16.54 16.39 15.50 -0.52 41 60 580 -60
29JUN27 70.00 C 14.18 14.18 14.18 15.04 +0.47 44 1 377 -1
29JUN27 72.50 C 0.00 0.00 0.00 13.68 +0.28 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 12.51 +0.26 43 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 11.44 +0.23 43 0 440 0
29JUN27 80.00 C 10.62 10.62 10.38 10.48 +0.24 43 4 1,313 +1
29JUN27 82.50 C 8.92 8.92 8.92 9.53 +0.18 43 90 471 +90
29JUN27 85.00 C 8.31 8.31 8.31 8.75 +0.19 43 90 1,298 0
29JUN27 87.50 C 7.69 7.69 7.69 7.97 +0.13 43 32 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 7.25 +0.09 43 0 4,974 0
29JUN27 92.50 C 6.32 6.32 6.32 6.59 +0.08 43 95 2,862 -94
29JUN27 95.00 C 0.00 0.00 0.00 5.99 +0.07 43 0 445 0
29JUN27 97.50 C 5.33 5.33 5.33 5.44 +0.06 43 95 651 +95
29JUN27 100.00 C 5.00 5.13 5.00 4.93 +0.05 43 275 2,192 +150
29JUN27 102.50 C 4.54 4.54 4.52 4.48 +0.05 43 135 236 -30
29JUN27 105.00 C 0.00 0.00 0.00 4.06 +0.04 43 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 3.68 +0.04 43 0 864 0
29JUN27 110.00 C 0.00 0.00 0.00 3.33 +0.03 43 0 202 0
29JUN27 112.50 C 0.00 0.00 0.00 3.02 +0.03 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.74 +0.03 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.48 +0.02 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 2.24 +0.02 43 0 55 0
29JUN27 122.50 C 0.00 0.00 0.00 2.03 +0.02 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.84 +0.01 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.67 +0.02 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 1.51 +0.01 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.37 +0.01 43 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 1.24 +0.01 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.12 +0.01 43 0 244 0
29JUN27 140.00 C 0.00 0.00 0.00 1.01 0.00 43 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.92 +0.01 43 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.83 0.00 43 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.75 0.00 43 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.68 0.00 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.62 0.00 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.56 0.00 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.51 0.00 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.46 0.00 43 0 453 0
29JUN27 162.50 C 0.00 0.00 0.00 0.42 0.00 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.38 0.00 43 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.34 0.00 43 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.31 0.00 43 0 163 0
29SEP27 30.00 C 0.00 0.00 0.00 47.12 - 65 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 46.21 +0.50 64 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 45.30 +0.49 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 44.40 +0.50 62 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.50 +0.50 61 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.60 +0.49 60 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 41.72 +0.50 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.83 +0.50 58 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.96 +0.50 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.06 +0.47 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.16 +0.44 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.26 +0.39 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.38 +0.36 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.51 +0.34 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.65 +0.34 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.81 +0.34 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.97 +0.34 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.15 +0.34 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.34 +0.33 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.54 +0.33 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.76 +0.33 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.86 +0.32 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.04 +0.31 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.31 +0.30 46 0 0 0
29SEP27 60.00 C 22.38 22.38 22.38 22.67 +0.30 46 3 7 +3
29SEP27 62.50 C 0.00 0.00 0.00 21.12 +0.34 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.66 +0.38 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 18.28 +0.45 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.91 +0.26 44 0 9 0
29SEP27 72.50 C 0.00 0.00 0.00 15.68 +0.25 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.54 +0.16 44 0 6 0
29SEP27 77.50 C 0.00 0.00 0.00 13.49 +0.23 44 0 10 0
29SEP27 80.00 C 11.77 11.77 11.77 12.52 +0.18 44 10 64 0
29SEP27 82.50 C 11.06 11.78 11.06 11.64 +0.21 44 5 156 -3
29SEP27 85.00 C 0.00 0.00 0.00 10.77 +0.36 44 0 385 0
29SEP27 87.50 C 0.00 0.00 0.00 9.97 +0.19 44 0 90 0
29SEP27 90.00 C 9.41 9.41 9.41 9.22 +0.18 44 2 50 +2
29SEP27 92.50 C 0.00 0.00 0.00 8.53 +0.17 44 0 47 0
29SEP27 95.00 C 0.00 0.00 0.00 7.89 +0.17 43 0 75 0
29SEP27 97.50 C 7.11 7.11 7.11 7.29 +0.15 43 95 112 +95
29SEP27 100.00 C 6.59 7.02 6.59 6.74 +0.15 43 5 12 +4
29SEP27 102.50 C 0.00 0.00 0.00 6.23 +0.14 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.76 +0.14 43 0 17 0
29SEP27 107.50 C 0.00 0.00 0.00 5.32 +0.13 43 0 15 0
29SEP27 110.00 C 0.00 0.00 0.00 4.92 +0.12 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 4.54 +0.11 43 0 16 0
29SEP27 115.00 C 0.00 0.00 0.00 4.20 +0.11 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.88 +0.10 43 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 3.58 +0.09 43 0 31 0
29SEP27 122.50 C 0.00 0.00 0.00 3.31 +0.09 43 0 29 0
29SEP27 125.00 C 3.53 3.71 3.53 3.06 +0.08 43 27 27 +13
29SEP27 127.50 C 0.00 0.00 0.00 2.83 +0.08 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.61 +0.07 43 0 38 0
29SEP27 132.50 C 0.00 0.00 0.00 2.42 +0.07 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.23 +0.06 43 0 80 0
29SEP27 137.50 C 2.82 2.82 2.82 2.07 +0.07 43 100 100 +100
29SEP27 140.00 C 0.00 0.00 0.00 1.91 +0.06 43 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 1.77 +0.06 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.63 +0.05 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.51 +0.05 43 0 0 0
29SEP27 150.00 C 2.06 2.20 2.06 1.40 +0.05 43 3 5 +3
29SEP27 152.50 C 2.06 2.06 2.06 1.30 +0.05 43 1 14 +1
29SEP27 155.00 C 0.00 0.00 0.00 1.20 +0.04 43 0 35 0
29SEP27 157.50 C 0.00 0.00 0.00 1.11 +0.04 43 0 20 0
TOTAL CALL 12,150 496,178 +1,184
11SEP26 55.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 56.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
11SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
11SEP26 71.00 P 0.01 0.01 0.01 0.00 -0.02 0 50 107 +50
11SEP26 72.00 P 0.10 0.10 0.04 0.00 -0.07 0 55 211 +53
11SEP26 73.00 P 0.18 0.18 0.03 0.00 -0.18 0 30 214 0
11SEP26 74.00 P 0.70 0.70 0.01 0.00 -0.43 0 917 752 +450
11SEP26 75.00 P 1.20 1.32 0.05 0.00 -0.87 0 858 1,863 -17
11SEP26 76.00 P 2.02 2.20 0.80 0.90 -0.61 0 129 0 -274
11SEP26 77.00 P 2.55 3.30 1.72 1.90 -0.47 0 339 0 -459
11SEP26 78.00 P 3.95 3.95 2.60 2.90 -0.39 0 73 0 -738
11SEP26 79.00 P 5.10 5.10 3.70 3.90 -0.36 0 17 0 -217
11SEP26 80.00 P 4.79 4.90 4.50 4.90 -0.35 0 19 0 -151
11SEP26 81.00 P 6.96 6.96 6.96 5.90 -0.35 0 1 0 -202
11SEP26 82.00 P 8.10 8.10 6.90 6.90 -0.57 0 12 0 -92
11SEP26 83.00 P 7.64 7.64 7.64 7.90 -0.35 0 1 0 -1
11SEP26 84.00 P 0.00 0.00 0.00 8.90 -0.63 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 9.90 -0.35 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 10.90 -0.35 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 11.90 -0.61 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 12.90 -0.49 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 13.90 -0.35 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 14.90 -0.35 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 15.90 -0.35 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 16.90 -0.35 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 17.90 -0.35 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 18.90 -0.37 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 19.90 -0.35 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 20.90 -0.37 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 21.90 -0.35 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 22.90 -0.35 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 23.90 -0.35 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 24.90 -0.35 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 25.90 -0.35 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 26.90 -0.35 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 56.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18SEP26 57.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
18SEP26 66.00 P 0.05 0.05 0.05 0.02 -0.02 42 15 34 +15
18SEP26 67.00 P 0.08 0.08 0.08 0.03 -0.04 40 5 44 +5
18SEP26 68.00 P 0.22 0.22 0.22 0.06 -0.07 40 2 14 0
18SEP26 69.00 P 0.30 0.30 0.17 0.12 -0.09 41 23 22 +14
18SEP26 70.00 P 0.45 0.45 0.23 0.20 -0.14 40 100 178 -5
18SEP26 71.00 P 0.50 0.50 0.50 0.34 -0.19 40 11 92 +9
18SEP26 72.00 P 0.53 0.56 0.53 0.54 -0.23 40 48 159 +48
18SEP26 73.00 P 1.13 1.13 0.73 0.82 -0.22 40 37 157 +31
18SEP26 74.00 P 1.78 1.85 1.05 1.18 -0.26 40 34 65 +3
18SEP26 75.00 P 2.21 2.37 1.45 1.58 -0.33 39 49 127 +19
18SEP26 76.00 P 2.95 2.95 2.95 2.08 -0.40 38 2 223 +2
18SEP26 77.00 P 2.81 2.81 2.60 2.77 -0.36 39 53 120 +53
18SEP26 78.00 P 4.20 4.20 3.40 3.49 -0.41 39 22 129 +21
18SEP26 79.00 P 4.12 4.12 4.08 4.17 -0.51 35 3 121 0
18SEP26 80.00 P 4.75 4.75 4.75 5.19 -0.53 42 5 307 0
18SEP26 81.00 P 0.00 0.00 0.00 6.05 -0.59 40 0 434 0
18SEP26 82.00 P 6.50 6.90 6.50 6.90 -0.57 0 5 50 -1
18SEP26 83.00 P 0.00 0.00 0.00 7.94 -0.37 40 0 76 0
18SEP26 84.00 P 0.00 0.00 0.00 8.92 -0.61 41 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 9.90 -0.36 0 0 1 0
18SEP26 86.00 P 0.00 0.00 0.00 10.90 -0.35 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 11.90 -0.61 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 12.90 -0.49 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 13.90 -0.35 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 14.90 -0.41 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 15.90 -0.41 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 16.90 -0.41 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 17.90 -0.41 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 18.90 -0.41 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 19.90 -0.41 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 20.90 -0.41 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 21.90 -0.41 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 22.90 -0.41 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 23.90 -0.41 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 24.90 -0.41 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 25.90 -0.41 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 26.90 -0.41 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 - 146 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,645 0
29SEP26 60.00 P 0.05 0.05 0.05 0.01 -0.01 39 200 4,065 -155
29SEP26 62.50 P 0.14 0.14 0.10 0.04 -0.01 39 35 2,048 -1
29SEP26 65.00 P 0.29 0.31 0.21 0.12 -0.02 39 11 10,436 +9
29SEP26 67.50 P 0.53 0.54 0.38 0.32 -0.06 39 189 3,690 +101
29SEP26 70.00 P 1.05 1.10 0.71 0.73 -0.11 39 396 31,141 -31
29SEP26 72.50 P 1.91 1.95 1.30 1.40 -0.16 38 730 4,437 +607
29SEP26 75.00 P 3.00 3.20 2.29 2.45 -0.20 38 580 18,255 +84
29SEP26 77.50 P 4.50 5.20 3.89 3.82 -0.25 37 39 5,648 -16
29SEP26 80.00 P 6.50 7.00 5.50 5.68 -0.47 37 72 13,635 -7
29SEP26 82.50 P 7.80 7.90 7.80 7.74 -0.63 37 13 9,113 -9
29SEP26 85.00 P 9.93 9.93 9.93 10.06 -0.31 38 1 12,573 0
29SEP26 87.50 P 0.00 0.00 0.00 12.45 -0.34 39 0 8,631 0
29SEP26 90.00 P 16.04 16.10 16.04 14.91 -0.59 40 17 5,649 -2
29SEP26 92.50 P 0.00 0.00 0.00 17.40 -0.35 0 0 4,296 0
29SEP26 95.00 P 19.90 19.90 19.90 19.90 -0.41 0 14 4,373 0
29SEP26 97.50 P 0.00 0.00 0.00 22.40 -0.35 0 0 1,335 0
29SEP26 100.00 P 26.00 26.00 26.00 24.90 -0.41 0 4 4,865 0
29SEP26 102.50 P 0.00 0.00 0.00 28.04 +0.29 101 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 29.90 -0.35 0 0 1,531 0
29SEP26 107.50 P 0.00 0.00 0.00 32.40 -0.35 0 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 34.90 -0.35 0 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 37.40 -0.35 0 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 39.90 -0.35 0 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 42.40 -0.35 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.90 -0.35 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.40 -0.35 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.90 -0.35 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 52.40 -0.35 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.90 -0.35 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.40 -0.35 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.90 -0.35 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.40 -0.35 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.90 -0.35 0 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 67.40 -0.35 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.90 -0.35 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.90 -0.35 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 84.90 -0.35 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 87.40 -0.35 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 89.90 -0.35 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 92.40 -0.35 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 94.90 -0.35 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 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 46 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 278 0
29OCT26 52.50 P 0.05 0.05 0.05 0.02 0.00 40 1 313 +1
29OCT26 55.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 1,662 0
29OCT26 57.50 P 0.25 0.25 0.25 0.11 -0.01 39 2 423 0
29OCT26 60.00 P 0.37 0.39 0.37 0.22 -0.04 39 105 513 -43
29OCT26 62.50 P 0.72 0.73 0.60 0.44 -0.05 39 24 1,058 +22
29OCT26 65.00 P 1.10 1.10 0.90 0.78 -0.09 39 30 1,367 +16
29OCT26 67.50 P 1.61 1.72 1.36 1.31 -0.12 39 70 1,455 +15
29OCT26 70.00 P 2.20 2.50 2.02 2.04 -0.15 39 120 3,607 +19
29OCT26 72.50 P 3.50 3.50 2.85 3.00 -0.17 40 1,365 3,051 +1,008
29OCT26 75.00 P 4.54 4.76 4.00 4.00 -0.22 38 586 2,351 +514
29OCT26 77.50 P 6.00 6.50 5.82 5.54 -0.21 39 35 2,426 -2
29OCT26 80.00 P 8.00 8.00 8.00 7.18 -0.41 40 12 2,288 +10
29OCT26 82.50 P 10.00 10.00 8.82 9.02 -0.03 40 11 3,627 0
29OCT26 85.00 P 0.00 0.00 0.00 10.92 -0.64 39 0 2,616 0
29OCT26 87.50 P 13.95 13.95 13.95 13.07 -0.69 39 1 1,775 -1
29OCT26 90.00 P 0.00 0.00 0.00 15.28 -0.34 39 0 1,938 0
29OCT26 92.50 P 0.00 0.00 0.00 17.51 -0.43 36 0 1,622 0
29OCT26 95.00 P 0.00 0.00 0.00 19.93 -0.38 36 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 22.42 -0.35 38 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 24.90 -0.41 0 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 28.04 +0.29 64 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 29.90 -0.35 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.40 -0.35 0 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 34.90 -0.35 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.40 -0.35 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.90 -0.35 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.40 -0.35 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.90 -0.35 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.40 -0.35 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.90 -0.35 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.40 -0.35 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.90 -0.35 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.40 -0.35 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.90 -0.35 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.40 -0.35 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.90 -0.35 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.40 -0.35 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.90 -0.35 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.90 -0.35 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.90 -0.35 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.40 -0.35 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 89.90 -0.35 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.40 -0.35 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 94.90 -0.35 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 - 71 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 62 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 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 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 0.00 42 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 0.00 42 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.06 0.00 43 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.08 0.00 43 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.15 0.00 42 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.27 0.00 42 0 603 0
27NOV26 57.50 P 0.00 0.00 0.00 0.48 0.00 42 0 149 0
27NOV26 60.00 P 0.99 1.05 0.99 0.78 0.00 42 8 608 +1
27NOV26 62.50 P 1.46 1.50 1.46 1.21 0.00 42 3 685 +3
27NOV26 65.00 P 2.00 2.00 1.73 1.77 -0.02 42 14 1,458 +12
27NOV26 67.50 P 2.73 2.80 2.73 2.47 -0.02 42 39 1,405 +39
27NOV26 70.00 P 3.56 3.68 3.53 3.27 -0.12 42 82 968 +19
27NOV26 72.50 P 4.65 4.69 4.29 4.29 -0.05 42 32 1,856 0
27NOV26 75.00 P 6.10 6.10 5.51 5.51 -0.05 42 50 1,033 -10
27NOV26 77.50 P 7.48 7.48 6.92 6.89 -0.18 41 2 895 +2
27NOV26 80.00 P 9.13 9.13 9.13 8.47 +0.08 42 3 684 0
27NOV26 82.50 P 0.00 0.00 0.00 10.21 -0.48 42 4 1,230 0
27NOV26 85.00 P 0.00 0.00 0.00 12.14 -0.11 43 0 2,861 0
27NOV26 87.50 P 0.00 0.00 0.00 14.02 -0.29 42 0 2,160 0
27NOV26 90.00 P 17.27 17.27 16.33 16.08 -0.26 42 6 1,563 0
27NOV26 92.50 P 0.00 0.00 0.00 18.23 -0.31 42 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 20.44 -0.32 41 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 22.72 -0.35 41 0 120 0
27NOV26 100.00 P 26.00 26.00 26.00 25.02 -0.31 39 4 9 +4
27NOV26 102.50 P 0.00 0.00 0.00 28.04 +0.20 52 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 29.96 -0.32 42 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 32.42 -0.34 42 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 34.90 -0.35 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.40 -0.35 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.90 -0.35 0 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 42.40 -0.35 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.90 -0.35 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.40 -0.35 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.90 -0.35 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.40 -0.35 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.90 -0.35 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.40 -0.35 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.90 -0.35 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.40 -0.35 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.90 -0.35 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.40 -0.35 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.90 -0.35 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.90 -0.35 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.90 -0.35 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.40 -0.35 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 89.90 -0.35 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.40 -0.35 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 94.90 -0.35 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 - 59 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 52 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 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 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 43 0 29 0
30DEC26 42.00 P 0.17 0.17 0.17 0.03 0.00 43 3 59 +3
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 43 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 43 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 0.00 43 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 0.00 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 346 0
30DEC26 48.00 P 0.40 0.40 0.40 0.15 0.00 43 30 277 0
30DEC26 49.00 P 0.42 0.42 0.42 0.18 -0.01 43 3 686 0
30DEC26 50.00 P 0.50 0.50 0.50 0.24 0.00 43 1 736 -1
30DEC26 52.50 P 0.00 0.00 0.00 0.40 0.00 43 0 691 0
30DEC26 55.00 P 0.89 0.89 0.82 0.63 -0.01 43 8 1,447 +8
30DEC26 57.50 P 1.25 1.25 1.22 0.96 -0.02 43 30 1,183 0
30DEC26 60.00 P 1.65 1.65 1.65 1.39 -0.03 43 1 3,613 0
30DEC26 62.50 P 2.21 2.22 2.02 1.95 -0.04 43 75 5,786 0
30DEC26 65.00 P 2.86 2.86 2.86 2.63 -0.05 43 2 5,819 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.41 -0.10 43 0 3,071 0
30DEC26 70.00 P 4.65 4.65 4.21 4.31 -0.08 42 6 25,455 +3
30DEC26 72.50 P 5.90 5.90 5.30 5.39 -0.07 42 119 2,741 -3
30DEC26 75.00 P 7.00 7.00 7.00 6.63 -0.15 42 1 4,112 0
30DEC26 77.50 P 0.00 0.00 0.00 8.02 -0.18 42 0 4,470 0
30DEC26 80.00 P 9.46 9.50 9.46 9.57 -0.02 42 16 14,380 0
30DEC26 82.50 P 11.99 12.11 11.99 11.28 -0.42 43 83 4,882 -80
30DEC26 85.00 P 0.00 0.00 0.00 13.04 -0.60 42 0 12,210 0
30DEC26 87.50 P 0.00 0.00 0.00 14.97 -0.20 43 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 16.93 -0.27 43 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 18.99 -0.32 43 0 2,139 0
30DEC26 95.00 P 21.24 21.24 21.24 21.12 +0.30 43 8 6,603 +8
30DEC26 97.50 P 0.00 0.00 0.00 23.29 -0.33 43 0 2,215 0
30DEC26 100.00 P 27.00 27.00 26.90 25.51 -0.30 42 19 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 28.04 -0.08 45 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 30.10 -0.37 41 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 32.43 -0.47 38 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 35.00 -0.32 43 0 1,543 0
30DEC26 112.50 P 0.00 0.00 0.00 37.44 -0.34 42 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 39.91 -0.34 43 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 42.40 -0.35 0 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 44.90 -0.35 0 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 47.40 -0.35 0 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 49.90 -0.35 0 0 1,320 0
30DEC26 127.50 P 0.00 0.00 0.00 52.40 -0.35 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 54.90 -0.35 0 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 57.40 -0.35 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 59.90 -0.35 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 62.40 -0.35 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.90 -0.35 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.40 -0.35 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.90 -0.35 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.90 -0.35 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.90 -0.35 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 87.40 -0.35 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 89.90 -0.35 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.40 -0.35 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 94.90 -0.35 0 0 0 0
30MAR27 30.00 P 0.10 0.12 0.10 0.01 - 44 11 11 -
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.02 0.00 43 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 43 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 43 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 0.00 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 0.00 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 -0.01 43 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.44 -0.02 43 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.52 -0.02 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.61 -0.02 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.72 -0.03 43 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.84 -0.03 43 0 4,881 0
30MAR27 52.50 P 1.49 1.49 1.49 1.19 -0.04 43 100 585 +100
30MAR27 55.00 P 0.00 0.00 0.00 1.61 -0.06 43 0 932 0
30MAR27 57.50 P 0.00 0.00 0.00 2.16 -0.06 43 0 840 0
30MAR27 60.00 P 3.11 3.11 3.05 2.81 -0.09 43 244 5,660 +154
30MAR27 62.50 P 3.85 3.85 3.75 3.55 -0.11 43 81 2,711 +29
30MAR27 65.00 P 4.65 4.65 4.55 4.38 -0.08 43 289 6,285 0
30MAR27 67.50 P 5.63 5.63 5.48 5.28 -0.05 42 247 1,625 +247
30MAR27 70.00 P 0.00 0.00 0.00 6.31 -0.03 42 0 18,130 0
30MAR27 72.50 P 8.02 8.02 8.02 7.46 -0.14 42 1 4,481 0
30MAR27 75.00 P 0.00 0.00 0.00 8.74 -0.15 42 0 4,914 0
30MAR27 77.50 P 0.00 0.00 0.00 10.14 -0.17 42 0 5,245 0
30MAR27 80.00 P 12.22 12.22 12.22 11.63 -0.17 42 1 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 13.30 -0.19 42 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.04 -0.20 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 16.74 -0.23 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 18.63 -0.28 42 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 20.58 -0.30 42 0 163 0
30MAR27 95.00 P 22.67 22.67 22.67 22.59 -0.28 42 7 1,050 +7
30MAR27 97.50 P 0.00 0.00 0.00 24.65 -0.32 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 26.75 -0.33 42 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 28.91 -0.32 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 31.09 -0.37 42 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 33.32 -0.34 42 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 35.57 -0.38 42 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 38.01 -0.32 43 0 506 0
30MAR27 115.00 P 0.00 0.00 0.00 40.16 -0.44 41 0 1,576 0
30MAR27 117.50 P 42.74 42.74 42.74 42.73 -0.22 43 1 71 -1
30MAR27 120.00 P 0.00 0.00 0.00 45.06 -0.25 42 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 47.49 -0.33 42 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 49.94 -0.33 42 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 52.41 -0.35 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.90 -0.35 0 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 57.40 -0.35 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.90 -0.35 0 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 62.40 -0.35 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.90 -0.35 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.40 -0.35 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.90 -0.35 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.90 -0.35 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.90 -0.35 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.40 -0.35 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 89.90 -0.35 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.40 -0.35 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 94.90 -0.35 0 0 0 0
29JUN27 30.00 P 0.28 0.28 0.28 0.04 - 43 2 2 -
29JUN27 31.00 P 0.00 0.00 0.00 0.06 0.00 43 0 112 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 0.00 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 -0.03 43 0 52 0
29JUN27 43.00 P 1.09 1.09 1.09 0.63 -0.02 43 1 31 +1
29JUN27 44.00 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.84 -0.04 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 0.96 -0.04 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 1.09 -0.04 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.24 -0.06 43 0 103 0
29JUN27 49.00 P 1.82 1.82 1.82 1.41 -0.05 43 100 145 +94
29JUN27 50.00 P 2.00 2.00 2.00 1.58 -0.05 43 30 718 +30
29JUN27 52.50 P 2.38 2.38 2.38 2.08 -0.07 43 100 1,540 +100
29JUN27 55.00 P 0.00 0.00 0.00 2.64 -0.09 43 0 1,193 0
29JUN27 57.50 P 3.66 3.66 3.66 3.35 -0.10 43 13 963 0
29JUN27 60.00 P 4.37 4.37 4.37 4.10 -0.11 43 18 2,233 +18
29JUN27 62.50 P 5.20 5.20 5.20 4.95 -0.05 43 14 1,270 +14
29JUN27 65.00 P 6.10 6.10 6.10 5.81 -0.07 43 101 3,461 +101
29JUN27 67.50 P 7.10 7.14 7.10 6.83 -0.05 42 17 3,033 +1
29JUN27 70.00 P 8.27 8.27 7.80 7.92 -0.04 42 191 1,430 +191
29JUN27 72.50 P 0.00 0.00 0.00 9.10 -0.11 42 0 1,264 0
29JUN27 75.00 P 0.00 0.00 0.00 10.39 -0.14 42 0 3,581 0
29JUN27 77.50 P 0.00 0.00 0.00 11.76 -0.23 42 0 3,737 0
29JUN27 80.00 P 0.00 0.00 0.00 13.29 -0.19 42 0 4,507 0
29JUN27 82.50 P 0.00 0.00 0.00 14.88 -0.21 42 0 1,133 0
29JUN27 85.00 P 0.00 0.00 0.00 16.59 -0.21 42 0 1,422 0
29JUN27 87.50 P 0.00 0.00 0.00 18.25 -0.24 42 0 815 0
29JUN27 90.00 P 20.90 20.90 20.90 20.07 -0.26 42 2 8,151 +2
29JUN27 92.50 P 0.00 0.00 0.00 21.97 -0.28 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 23.90 -0.30 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 25.89 -0.32 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 27.92 -0.37 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 29.99 -0.37 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 32.10 -0.40 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 34.25 -0.39 42 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 36.42 -0.38 42 0 400 0
29JUN27 112.50 P 0.00 0.00 0.00 38.70 -0.32 43 0 0 0
29JUN27 115.00 P 41.00 41.00 41.00 40.83 -0.38 42 1 4 +1
29JUN27 117.50 P 0.00 0.00 0.00 43.13 -0.40 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.41 -0.40 41 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.71 -0.43 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.04 -0.44 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.41 -0.45 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.07 -0.21 43 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 57.50 -0.35 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.95 -0.35 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.42 -0.34 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.90 -0.35 0 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 67.40 -0.35 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.90 -0.35 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.90 -0.35 0 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.90 -0.35 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.40 -0.35 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.90 -0.35 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.40 -0.35 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.90 -0.35 0 0 0 0
29SEP27 30.00 P 0.48 0.50 0.46 0.12 - 43 46 46 -
29SEP27 31.00 P 0.00 0.00 0.00 0.15 0.00 43 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.63 -0.01 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.72 -0.01 43 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.96 -0.01 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.08 -0.02 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.21 -0.02 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.38 -0.02 43 0 2 0
29SEP27 46.00 P 2.01 2.01 2.01 1.55 -0.02 43 100 100 +100
29SEP27 47.00 P 0.00 0.00 0.00 1.72 -0.02 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.90 -0.02 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.11 -0.03 43 0 100 0
29SEP27 50.00 P 2.73 2.73 2.73 2.34 -0.03 43 1 9 +1
29SEP27 52.50 P 0.00 0.00 0.00 2.92 -0.03 43 0 4 0
29SEP27 55.00 P 0.00 0.00 0.00 3.64 -0.05 43 0 8 0
29SEP27 57.50 P 4.71 4.71 4.71 4.39 -0.05 43 14 25 +14
29SEP27 60.00 P 5.47 5.47 5.25 5.25 +0.03 43 44 60 +15
29SEP27 62.50 P 6.37 6.37 6.37 6.13 -0.05 43 113 530 +113
29SEP27 65.00 P 7.30 7.30 7.25 7.06 +0.02 43 173 414 +150
29SEP27 67.50 P 8.38 8.46 8.07 8.07 0.00 42 433 536 +403
29SEP27 70.00 P 9.52 9.60 9.49 9.25 -0.02 42 343 677 +343
29SEP27 72.50 P 10.78 10.84 10.39 10.45 -0.05 42 382 885 +382
29SEP27 75.00 P 12.19 12.19 11.74 11.76 -0.10 42 370 1,305 +370
29SEP27 77.50 P 13.54 13.54 13.54 13.13 -0.14 42 90 870 +90
29SEP27 80.00 P 14.80 14.80 14.80 14.60 -0.22 42 1 136 +1
29SEP27 82.50 P 16.78 16.78 16.78 16.30 -0.13 42 85 114 +85
29SEP27 85.00 P 18.50 18.50 18.46 17.85 -0.26 42 255 850 +255
29SEP27 87.50 P 0.00 0.00 0.00 19.63 -0.21 42 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 21.20 -0.19 41 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 23.17 -0.28 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.06 -0.32 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.00 -0.30 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.98 -0.35 42 0 3 0
29SEP27 102.50 P 30.88 30.88 30.88 31.00 +0.12 42 2 2 +2
29SEP27 105.00 P 0.00 0.00 0.00 33.06 -0.37 42 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.14 -0.39 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.26 -0.29 42 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 39.41 -0.41 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.60 -0.37 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 43.80 -0.37 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.03 -0.37 42 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.29 -0.38 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.55 -0.38 41 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 52.83 -0.39 41 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.15 -0.39 40 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 57.50 -0.39 39 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.21 -0.09 43 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 62.61 -0.32 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.03 -0.33 43 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 67.48 -0.33 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.94 -0.33 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.40 -0.35 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.90 -0.35 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.40 -0.35 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 79.90 -0.35 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.40 -0.35 0 0 0 0
TOTAL PUT 12,254 534,589 +4,177
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$ 10.090
29SEP26 7.50 C 0.00 0.00 0.00 2.62 +0.01 73 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 +0.01 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.12 +0.01 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29SEP26 9.75 C 0.49 0.49 0.49 0.46 -0.03 27 15 72 0
29SEP26 10.00 C 0.26 0.26 0.26 0.30 -0.03 27 15 222 +15
29SEP26 10.50 C 0.11 0.11 0.11 0.10 -0.02 27 3 976 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 29 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.67 +0.06 55 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.42 +0.06 50 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.16 +0.04 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.88 -0.02 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.41 -0.02 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.99 -0.02 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.81 -0.01 30 0 0 0
29OCT26 9.75 C 0.60 0.60 0.60 0.65 -0.02 30 15 66 +15
29OCT26 10.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 30 0
29OCT26 10.50 C 0.00 0.00 0.00 0.29 -0.01 30 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 164 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.42 +0.02 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.19 +0.03 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.96 +0.01 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.71 -0.02 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.50 -0.02 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.30 -0.02 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.11 -0.02 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.94 -0.02 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.80 -0.02 31 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.66 -0.02 31 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.44 -0.02 31 0 25 0
27NOV26 11.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 37 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 2.71 -0.02 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.48 +0.02 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.25 -0.02 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.03 -0.02 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.79 -0.04 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.59 -0.04 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.40 -0.03 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.79 -0.01 31 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 -0.01 31 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.01 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 0.00 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 2.85 -0.02 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.63 -0.02 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.42 -0.02 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.24 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.05 +0.01 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.85 0.00 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.64 -0.04 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.48 -0.03 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 -0.03 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 -0.01 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.09 0.00 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 0.00 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.02 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.03 32 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.96 -0.01 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 -0.01 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.55 0.00 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.35 -0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.17 0.00 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.99 -0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.77 -0.06 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.62 -0.05 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.52 -0.01 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.39 0.00 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.26 -0.01 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 1.01 0.00 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 0.00 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 0.00 33 0 30 0
29JUN27 13.00 C 0.37 0.37 0.37 0.35 0.00 32 33 183 +33
29JUN27 13.50 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 0.00 32 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 0.00 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 0.00 33 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 2.75 -0.01 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.57 -0.01 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.44 0.00 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.27 +0.01 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.10 +0.01 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.95 +0.01 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.80 +0.02 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.66 +0.01 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.53 +0.01 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.19 +0.02 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.27 0.00 34 0 0 0
TOTAL CALL 81 6,864 +63
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.02 -0.01 27 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 27 0 367 0
29SEP26 9.75 P 0.10 0.10 0.10 0.10 -0.02 26 3 363 +3
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 271 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.02 26 0 238 0
29SEP26 11.00 P 0.92 0.92 0.92 0.92 0.00 26 1 44 -1
29SEP26 11.50 P 0.00 0.00 0.00 1.41 +0.01 0 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.91 -0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.41 -0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.91 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.41 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.91 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.41 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.91 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.41 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.91 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.91 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.91 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.91 -0.03 0 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 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 31 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 0.00 30 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.26 0.00 29 0 83 0
29OCT26 10.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 0.65 0.00 29 0 84 0
29OCT26 11.00 P 0.00 0.00 0.00 1.02 0.00 29 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.45 +0.01 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.92 +0.01 30 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.91 -0.03 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 0.00 31 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 0.00 31 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.22 -0.01 31 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
27NOV26 9.75 P 0.43 0.43 0.43 0.39 0.00 31 55 61 +46
27NOV26 10.00 P 0.00 0.00 0.00 0.50 0.00 31 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.78 0.00 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.12 -0.01 31 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.52 -0.02 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.95 -0.06 30 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.44 -0.02 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.91 -0.03 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 0.00 32 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 0.00 32 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 0.00 31 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 0.00 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 0.00 31 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 0.00 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 0.00 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 +0.01 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 +0.01 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.02 +0.01 32 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.46 0.00 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.91 -0.04 0 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 -0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.41 -0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.91 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.41 -0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.91 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.41 -0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.91 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.41 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.91 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.91 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.91 -0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.91 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 0.00 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 0.00 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 -0.04 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.77 +0.03 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.15 +0.02 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.01 +0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.46 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.93 -0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.91 -0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.41 -0.03 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.91 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 0.00 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 0.00 32 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.41 +0.01 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 0.00 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 0.00 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 0.00 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 0.00 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.11 0.00 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.39 0.00 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.70 +0.01 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.05 +0.01 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.42 +0.01 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.81 +0.01 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.21 -0.03 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.66 0.00 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.07 -0.02 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.55 +0.01 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.99 0.00 27 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.45 0.00 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.92 -0.02 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.46 +0.01 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.41 +0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.48 0.00 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.66 +0.01 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.76 0.00 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.86 0.00 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.09 -0.01 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.21 -0.02 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.35 -0.01 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.64 -0.03 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.96 -0.02 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.31 -0.01 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.67 -0.03 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.07 0.00 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.48 +0.01 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.89 -0.01 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.31 -0.01 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.73 -0.03 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.15 -0.04 34 0 0 0
TOTAL PUT 59 4,436 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.360
11SEP26 18.00 C 0.00 0.00 0.00 8.36 - 0 0 0 -
11SEP26 18.25 C 0.00 0.00 0.00 8.11 +0.34 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 7.86 +0.36 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 7.61 +0.36 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 7.36 +0.36 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 7.11 +0.36 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.86 +0.35 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 6.61 +0.34 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 6.36 +0.35 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.86 +0.37 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 5.36 +0.35 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.86 +0.34 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 4.36 +0.35 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.86 +0.42 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 3.36 +0.35 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.86 +0.36 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 2.36 +0.36 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.86 +0.37 0 0 0 0
11SEP26 25.00 C 0.73 1.49 0.73 1.36 +0.37 0 133 0 -59
11SEP26 25.50 C 0.35 0.99 0.22 0.86 +0.30 0 467 0 -103
11SEP26 26.00 C 0.10 0.58 0.06 0.36 +0.11 0 551 10 -183
11SEP26 26.50 C 0.02 0.20 0.01 0.00 -0.10 0 732 390 -140
11SEP26 27.00 C 0.01 0.06 0.01 0.00 -0.05 0 469 468 +5
11SEP26 27.50 C 0.01 0.01 0.01 0.00 -0.02 0 61 755 -10
11SEP26 28.00 C 0.01 0.01 0.01 0.00 -0.01 0 203 2,076 -3
11SEP26 28.50 C 0.01 0.01 0.01 0.00 -0.01 0 6 892 -2
11SEP26 29.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,295 -1
11SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
11SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
11SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
11SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
11SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 8.36 - 0 0 0 -
18SEP26 18.25 C 0.00 0.00 0.00 8.11 +0.34 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 7.86 +0.36 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.61 +0.36 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 7.36 +0.36 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 7.11 +0.36 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.86 +0.35 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.61 +0.34 0 0 0 0
18SEP26 20.00 C 6.39 6.39 6.39 6.36 +0.35 0 1 1 +1
18SEP26 20.50 C 0.00 0.00 0.00 5.86 +0.37 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 5.36 +0.35 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.87 +0.35 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 4.38 +0.37 57 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.88 +0.43 50 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.39 +0.38 50 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.91 +0.41 50 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.43 +0.38 47 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.94 +0.25 41 0 0 0
18SEP26 25.00 C 1.11 1.11 1.11 1.61 +0.39 51 30 91 +30
18SEP26 25.50 C 0.66 1.29 0.66 1.20 +0.28 47 20 70 +10
18SEP26 26.00 C 0.45 1.00 0.43 0.86 +0.23 45 151 356 +109
18SEP26 26.50 C 0.32 0.74 0.32 0.58 +0.12 43 138 594 +72
18SEP26 27.00 C 0.19 0.50 0.19 0.40 +0.06 45 241 880 +86
18SEP26 27.50 C 0.16 0.32 0.15 0.26 +0.04 45 147 1,046 +10
18SEP26 28.00 C 0.09 0.23 0.09 0.18 +0.02 47 286 927 +72
18SEP26 28.50 C 0.10 0.12 0.10 0.13 +0.02 50 51 152 +27
18SEP26 29.00 C 0.07 0.10 0.07 0.08 +0.01 50 61 204 +57
18SEP26 29.50 C 0.07 0.07 0.05 0.05 0.00 51 34 317 +34
18SEP26 30.00 C 0.04 0.05 0.04 0.04 0.00 54 37 201 +7
18SEP26 30.50 C 0.03 0.03 0.03 0.03 0.00 57 25 88 +25
18SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 58 0 110 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 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 81 0 30 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.40 +0.45 211 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.12 +0.41 0 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 16.87 +0.41 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.61 +0.41 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.36 +0.40 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.91 +0.46 189 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.41 +0.45 179 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.91 +0.46 170 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.41 +0.45 162 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.91 +0.45 154 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.41 +0.45 146 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.91 +0.45 138 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.41 +0.45 131 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.91 +0.45 124 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.38 +0.42 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.92 +0.48 116 0 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 10.42 +0.45 109 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.92 +0.45 103 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.42 +0.45 97 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.92 +0.44 91 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.38 +0.40 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.89 +0.39 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.43 +0.43 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.93 +0.42 72 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.40 +0.39 54 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.45 +0.44 60 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 4.44 +0.43 48 0 618 0
29SEP26 23.00 C 3.55 3.55 3.55 3.51 +0.42 47 30 1,325 -30
29SEP26 24.00 C 2.13 2.13 2.13 2.64 +0.35 46 30 9,874 +30
29SEP26 25.00 C 1.30 1.75 1.30 1.86 +0.36 44 6 13,474 +4
29SEP26 26.00 C 0.92 1.30 0.87 1.22 +0.22 43 276 5,989 +174
29SEP26 27.00 C 0.49 0.87 0.46 0.75 +0.14 43 1,036 17,152 -82
29SEP26 28.00 C 0.32 0.53 0.26 0.45 +0.08 44 1,141 16,205 +59
29SEP26 29.00 C 0.14 0.31 0.14 0.26 +0.04 45 803 8,792 -3
29SEP26 30.00 C 0.11 0.19 0.11 0.15 +0.01 46 1,071 13,284 -110
29SEP26 31.00 C 0.08 0.12 0.08 0.08 0.00 47 173 4,637 +33
29SEP26 32.00 C 0.06 0.07 0.06 0.04 -0.01 47 111 4,263 0
29SEP26 33.00 C 0.04 0.05 0.04 0.02 -0.01 47 170 6,201 +119
29SEP26 34.00 C 0.03 0.03 0.03 0.01 -0.01 48 176 2,703 +176
29SEP26 35.00 C 0.03 0.03 0.03 0.01 0.00 53 122 7,437 0
29SEP26 36.00 C 0.02 0.02 0.01 0.01 0.00 57 60 14,318 -15
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8,787 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6,499 0
29SEP26 39.00 C 0.01 0.01 0.01 0.01 0.00 70 30 16,161 +30
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 74 100 18,366 +50
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 78 100 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,701 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,666 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,668 0
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 0.00 121 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 127 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 150 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 159 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 168 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 173 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 177 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 181 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 17.40 +0.44 105 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.14 +0.43 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.89 +0.43 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.64 +0.43 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.39 +0.43 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.91 +0.44 97 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.41 +0.45 90 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.91 +0.44 83 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.41 +0.43 74 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.91 +0.45 62 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.41 +0.42 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.92 +0.43 70 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.42 +0.46 64 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.92 +0.46 57 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.42 +0.46 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.93 +0.49 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.43 +0.42 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.94 +0.47 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.45 +0.48 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.96 +0.42 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.47 +0.49 53 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.99 +0.42 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.51 +0.48 53 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.02 +0.41 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.55 +0.43 50 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.61 +0.49 47 0 36 0
29OCT26 22.00 C 4.29 4.29 4.29 4.68 +0.26 43 30 303 -30
29OCT26 23.00 C 3.49 3.49 3.49 3.83 +0.28 42 30 194 0
29OCT26 24.00 C 2.50 2.76 2.50 3.12 +0.34 44 31 1,016 -30
29OCT26 25.00 C 1.85 2.60 1.85 2.42 +0.28 42 204 1,217 -48
29OCT26 26.00 C 1.43 2.01 1.35 1.86 +0.27 42 532 667 -191
29OCT26 27.00 C 1.00 1.51 1.00 1.40 +0.20 42 132 6,777 -28
29OCT26 28.00 C 0.76 1.12 0.76 1.03 +0.14 43 375 4,427 +211
29OCT26 29.00 C 0.59 0.85 0.59 0.78 +0.13 44 191 2,200 -55
29OCT26 30.00 C 0.40 0.60 0.40 0.56 +0.10 44 347 2,758 -97
29OCT26 31.00 C 0.30 0.42 0.30 0.40 +0.07 44 9 2,981 -2
29OCT26 32.00 C 0.22 0.34 0.22 0.29 +0.06 45 232 5,013 +189
29OCT26 33.00 C 0.24 0.25 0.24 0.20 +0.03 45 20 1,004 +5
29OCT26 34.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 813 0
29OCT26 35.00 C 0.13 0.13 0.13 0.10 +0.02 46 2 2,239 0
29OCT26 36.00 C 0.10 0.11 0.08 0.07 +0.01 46 268 1,279 +106
29OCT26 37.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 4,009 0
29OCT26 38.00 C 0.08 0.08 0.08 0.04 +0.01 48 30 925 +30
29OCT26 39.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 498 0
29OCT26 40.00 C 0.06 0.06 0.06 0.02 +0.01 49 25 959 +25
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 52.50 C 0.01 0.01 0.01 0.01 0.00 70 50 50 +50
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 77 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 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 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 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 17.42 +0.44 80 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.19 +0.47 97 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.92 +0.44 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.67 +0.45 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.43 +0.45 79 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.95 +0.48 87 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.44 +0.47 75 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.94 +0.47 68 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.47 +0.49 79 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.95 +0.49 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.46 +0.47 66 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.96 +0.47 61 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.47 +0.51 61 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.98 +0.50 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.51 +0.47 63 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.01 +0.45 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.53 +0.46 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.05 +0.52 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.57 +0.52 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.08 +0.51 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.60 +0.51 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.13 +0.48 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.66 +0.48 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.19 +0.47 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.74 +0.48 48 0 2 0
27NOV26 21.00 C 6.11 6.11 6.11 5.85 +0.46 46 3 3 +3
27NOV26 22.00 C 4.55 4.55 4.55 4.96 +0.37 43 30 60 +30
27NOV26 23.00 C 3.81 3.81 3.81 4.20 +0.35 43 30 120 +30
27NOV26 24.00 C 3.17 3.17 3.17 3.50 +0.29 43 30 125 0
27NOV26 25.00 C 2.50 2.97 2.49 2.91 +0.31 44 90 218 -30
27NOV26 26.00 C 2.02 2.41 1.99 2.37 +0.28 43 245 1,362 -90
27NOV26 27.00 C 1.67 2.02 1.67 1.92 +0.24 44 121 1,875 0
27NOV26 28.00 C 1.36 1.64 1.25 1.53 +0.19 44 70 1,339 -35
27NOV26 29.00 C 1.04 1.18 1.04 1.25 +0.18 45 51 1,144 +20
27NOV26 30.00 C 0.95 0.95 0.95 1.00 +0.14 45 5 1,268 +5
27NOV26 31.00 C 0.82 0.82 0.82 0.80 +0.12 45 1 1,344 +1
27NOV26 32.00 C 0.64 0.64 0.61 0.64 +0.10 46 8 1,458 +8
27NOV26 33.00 C 0.51 0.51 0.51 0.51 +0.09 46 29 2,112 0
27NOV26 34.00 C 0.00 0.00 0.00 0.41 +0.08 47 0 498 0
27NOV26 35.00 C 0.26 0.35 0.26 0.33 +0.07 47 53 1,532 +5
27NOV26 36.00 C 0.00 0.00 0.00 0.27 +0.06 48 0 3,744 0
27NOV26 37.00 C 0.00 0.00 0.00 0.21 +0.05 48 0 2,310 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 +0.04 49 0 500 0
27NOV26 39.00 C 0.13 0.13 0.13 0.14 +0.03 49 8 335 +8
27NOV26 40.00 C 0.13 0.13 0.13 0.12 +0.03 50 60 1,017 +60
27NOV26 41.00 C 0.00 0.00 0.00 0.10 +0.03 51 0 240 0
27NOV26 42.00 C 0.11 0.11 0.11 0.08 +0.02 51 160 201 +160
27NOV26 43.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 31 0
27NOV26 44.00 C 0.08 0.08 0.08 0.06 +0.02 53 10 32 +10
27NOV26 45.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.48 +0.48 90 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.23 +0.49 87 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.98 +0.43 84 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.74 +0.47 85 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.49 +0.45 82 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.00 +0.47 80 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.50 +0.43 75 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.01 +0.43 73 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.52 +0.50 70 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.03 +0.43 68 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.54 +0.43 66 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.06 +0.47 65 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.58 +0.44 64 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.09 +0.47 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.63 +0.46 62 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.13 +0.46 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.65 +0.46 57 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.18 +0.48 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.70 +0.48 54 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.23 +0.47 53 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.75 +0.46 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.29 +0.47 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.84 +0.48 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.38 +0.48 47 0 31 0
30DEC26 20.00 C 6.50 6.50 6.50 6.94 +0.44 47 1 199 -1
30DEC26 21.00 C 0.00 0.00 0.00 6.10 +0.45 45 0 201 0
30DEC26 22.00 C 4.80 4.80 4.80 5.30 +0.43 44 30 958 +30
30DEC26 23.00 C 4.14 4.14 4.14 4.51 +0.34 42 30 1,058 0
30DEC26 24.00 C 3.53 3.53 3.48 3.85 +0.28 42 90 3,474 +60
30DEC26 25.00 C 2.98 3.47 2.98 3.30 +0.32 43 40 3,433 +30
30DEC26 26.00 C 2.32 2.82 2.22 2.77 +0.27 43 312 2,369 +87
30DEC26 27.00 C 1.92 2.43 1.92 2.34 +0.28 43 167 6,463 +93
30DEC26 28.00 C 1.61 2.03 1.61 1.92 +0.20 43 319 7,730 +103
30DEC26 29.00 C 1.39 1.64 1.39 1.60 +0.17 43 1,210 8,646 +56
30DEC26 30.00 C 1.11 1.38 1.11 1.37 +0.18 44 40 9,289 +16
30DEC26 31.00 C 0.91 0.91 0.91 1.14 +0.17 44 30 3,232 -30
30DEC26 32.00 C 0.78 0.96 0.78 0.94 +0.15 45 29 4,486 0
30DEC26 33.00 C 0.64 0.81 0.64 0.78 +0.13 45 73 22,215 -1
30DEC26 34.00 C 0.67 0.68 0.66 0.65 +0.12 45 64 2,079 -58
30DEC26 35.00 C 0.44 0.60 0.44 0.54 +0.11 46 75 4,999 -60
30DEC26 36.00 C 0.49 0.49 0.48 0.45 +0.10 46 99 8,953 +69
30DEC26 37.00 C 0.38 0.39 0.38 0.35 +0.06 45 65 8,243 -60
30DEC26 38.00 C 0.36 0.36 0.36 0.31 +0.08 47 3 6,113 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 +0.07 47 0 9,932 0
30DEC26 40.00 C 0.24 0.29 0.24 0.22 +0.06 47 190 3,429 +156
30DEC26 41.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 3,106 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 2,358 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.04 48 0 1,262 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.04 49 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 +0.03 49 200 5,256 +200
30DEC26 46.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 1,096 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 379 0
30DEC26 50.00 C 0.10 0.10 0.10 0.04 +0.03 50 210 10,733 +110
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 2,524 0
30DEC26 55.00 C 0.06 0.06 0.06 0.02 +0.01 52 245 1,929 +63
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.58 +0.48 74 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.34 +0.49 73 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.09 +0.47 71 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.85 +0.48 70 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.61 +0.48 69 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.13 +0.49 67 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.65 +0.48 66 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.17 +0.48 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.71 +0.49 64 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.22 +0.49 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.75 +0.48 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.27 +0.50 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.80 +0.50 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.33 +0.49 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.87 +0.51 54 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.41 +0.51 53 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.95 +0.51 52 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.50 +0.51 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.05 +0.50 50 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.61 +0.50 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.17 +0.49 48 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.75 +0.49 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.33 +0.49 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.92 +0.47 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.52 +0.47 46 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.75 +0.45 45 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 6.12 +0.44 45 0 1,666 0
30MAR27 23.00 C 4.93 4.98 4.93 5.35 +0.39 43 32 1,235 0
30MAR27 24.00 C 4.45 4.45 4.45 4.69 +0.26 42 30 841 -3
30MAR27 25.00 C 3.84 3.84 3.84 4.19 +0.30 43 8 3,239 0
30MAR27 26.00 C 3.43 3.70 3.35 3.69 +0.27 42 50 8,138 -1
30MAR27 27.00 C 0.00 0.00 0.00 3.27 +0.27 43 0 3,786 0
30MAR27 28.00 C 2.58 2.58 2.58 2.88 +0.24 43 30 4,862 0
30MAR27 29.00 C 0.00 0.00 0.00 2.55 +0.24 43 0 950 0
30MAR27 30.00 C 1.93 1.94 1.93 2.25 +0.22 43 7 5,252 0
30MAR27 31.00 C 0.00 0.00 0.00 1.96 +0.18 43 0 3,867 0
30MAR27 32.00 C 1.54 1.65 1.54 1.74 +0.19 44 4 15,724 0
30MAR27 33.00 C 1.53 1.53 1.53 1.53 +0.17 44 10 10,874 0
30MAR27 34.00 C 1.12 1.12 1.12 1.34 +0.16 44 1 7,001 0
30MAR27 35.00 C 1.05 1.25 1.05 1.18 +0.15 44 11 4,416 +10
30MAR27 36.00 C 0.00 0.00 0.00 1.04 +0.14 45 0 927 0
30MAR27 37.00 C 0.00 0.00 0.00 0.92 +0.13 45 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 +0.12 45 0 1,211 0
30MAR27 39.00 C 0.00 0.00 0.00 0.72 +0.12 45 0 2,071 0
30MAR27 40.00 C 0.68 0.68 0.68 0.64 +0.11 46 7 7,221 +7
30MAR27 41.00 C 0.00 0.00 0.00 0.56 +0.10 46 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 +0.10 46 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 +0.10 46 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 +0.09 46 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.35 +0.08 46 0 2,426 0
30MAR27 46.00 C 0.38 0.38 0.38 0.32 +0.08 47 2 293 +2
30MAR27 47.00 C 0.34 0.34 0.34 0.28 +0.07 47 50 561 +50
30MAR27 48.00 C 0.33 0.33 0.33 0.26 +0.07 47 97 298 +97
30MAR27 49.00 C 0.00 0.00 0.00 0.23 +0.06 48 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 +0.06 48 0 2,294 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 +0.05 48 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.13 +0.04 49 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 +0.03 49 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 +0.03 51 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.03 52 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 128 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 97 0
30MAR27 77.50 C 0.07 0.07 0.07 0.01 0.00 50 2 146 +2
29JUN27 9.00 C 0.00 0.00 0.00 17.70 +0.52 68 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.45 +0.50 65 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.21 +0.50 64 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.97 +0.48 63 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.74 +0.50 63 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.27 +0.51 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.80 +0.48 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.35 +0.51 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.88 +0.53 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.41 +0.51 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.95 +0.49 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.49 +0.49 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.03 +0.51 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.58 +0.51 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.14 +0.51 51 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.69 +0.51 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.26 +0.50 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.83 +0.51 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.41 +0.49 48 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 10.00 +0.53 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.59 +0.50 47 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.19 +0.51 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.80 +0.42 46 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.42 +0.43 45 0 2 0
29JUN27 20.00 C 8.10 8.10 8.10 8.05 +0.43 45 2 64 +2
29JUN27 21.00 C 0.00 0.00 0.00 7.33 +0.42 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.66 +0.39 44 0 485 0
29JUN27 23.00 C 5.65 5.65 5.65 6.02 +0.33 43 30 158 0
29JUN27 24.00 C 5.06 5.06 5.06 5.44 +0.30 43 30 419 +30
29JUN27 25.00 C 4.54 4.54 4.54 4.91 +0.29 42 60 801 +60
29JUN27 26.00 C 4.23 4.53 4.20 4.31 +0.07 41 40 1,808 +30
29JUN27 27.00 C 3.68 3.68 3.68 4.05 +0.30 43 30 972 +30
29JUN27 28.00 C 3.27 3.69 3.27 3.64 +0.26 43 68 6,817 +67
29JUN27 29.00 C 0.00 0.00 0.00 3.33 +0.28 43 0 1,481 0
29JUN27 30.00 C 2.80 2.97 2.80 3.00 +0.25 43 33 1,580 -3
29JUN27 31.00 C 0.00 0.00 0.00 2.72 +0.22 43 0 1,016 0
29JUN27 32.00 C 1.88 1.88 1.88 2.45 +0.19 43 1 1,164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.20 +0.13 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.98 +0.13 43 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.78 +0.07 43 0 379 0
29JUN27 36.00 C 1.68 1.68 1.68 1.59 +0.02 43 1 77 +1
29JUN27 37.00 C 1.53 1.53 1.53 1.43 0.00 43 1 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.29 -0.02 44 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 -0.06 43 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.04 -0.07 44 0 51 0
29JUN27 41.00 C 1.01 1.01 1.01 0.93 -0.09 44 75 200 +63
29JUN27 42.00 C 0.00 0.00 0.00 0.84 -0.10 44 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 -0.12 44 0 70 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 -0.13 44 0 52 0
29JUN27 45.00 C 0.83 0.83 0.83 0.61 -0.15 44 2 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.55 -0.15 44 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.49 -0.17 44 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.44 -0.19 44 0 137 0
29JUN27 49.00 C 0.00 0.00 0.00 0.40 -0.18 44 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.36 -0.18 44 0 221 0
29JUN27 52.50 C 0.00 0.00 0.00 0.28 -0.19 44 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.21 -0.20 44 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.17 -0.21 44 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 -0.22 44 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 -0.21 44 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 -0.20 44 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 -0.18 45 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 -0.18 45 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 -0.18 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 -0.17 44 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 -0.17 44 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 17.85 +0.51 65 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.62 +0.51 65 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.39 +0.51 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.16 +0.51 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.93 +0.51 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.47 +0.51 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.01 +0.51 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.55 +0.51 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.10 +0.50 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.65 +0.53 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.20 +0.50 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.76 +0.52 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.32 +0.52 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.89 +0.51 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.46 +0.51 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.04 +0.51 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.63 +0.51 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.22 +0.51 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.82 +0.51 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.43 +0.47 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.04 +0.51 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.66 +0.44 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.29 +0.46 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.93 +0.45 46 0 0 0
29SEP27 20.00 C 8.25 8.70 8.25 8.58 +0.37 45 9 9 +3
29SEP27 21.00 C 0.00 0.00 0.00 7.90 +0.46 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.26 +0.44 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.66 +0.35 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.14 +0.36 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.63 +0.34 43 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.16 +0.32 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.73 +0.33 43 0 30 0
29SEP27 28.00 C 0.00 0.00 0.00 4.37 +0.27 43 0 11 0
29SEP27 29.00 C 0.00 0.00 0.00 4.03 +0.26 43 0 0 0
29SEP27 30.00 C 3.58 3.58 3.58 3.65 +0.20 43 1 46 0
29SEP27 31.00 C 0.00 0.00 0.00 3.40 +0.23 44 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.15 +0.23 44 0 12 0
29SEP27 33.00 C 2.96 2.96 2.96 2.87 +0.18 44 3 3 +3
29SEP27 34.00 C 0.00 0.00 0.00 2.69 +0.21 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.47 +0.18 44 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 2.31 +0.18 45 0 32 0
29SEP27 37.00 C 0.00 0.00 0.00 2.14 +0.16 45 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 1.98 +0.14 45 0 0 0
29SEP27 39.00 C 1.71 1.71 1.71 1.84 +0.13 45 95 95 +58
29SEP27 40.00 C 1.69 1.69 1.69 1.71 +0.13 45 5 6 +5
29SEP27 41.00 C 0.00 0.00 0.00 1.60 +0.11 46 0 70 0
29SEP27 42.00 C 0.00 0.00 0.00 1.49 +0.11 46 0 0 0
29SEP27 43.00 C 1.39 1.39 1.39 1.39 +0.10 46 12 24 +12
29SEP27 44.00 C 0.00 0.00 0.00 1.30 +0.09 46 0 11 0
29SEP27 45.00 C 0.00 0.00 0.00 1.22 +0.08 46 0 27 0
29SEP27 46.00 C 0.00 0.00 0.00 1.14 +0.07 47 0 41 0
29SEP27 47.00 C 0.00 0.00 0.00 1.07 +0.07 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.01 +0.08 47 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 0.95 +0.07 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.89 +0.06 47 0 25 0
29SEP27 52.50 C 0.74 0.74 0.74 0.77 +0.04 48 60 96 +60
29SEP27 55.00 C 0.65 0.65 0.65 0.68 +0.04 49 8 9 0
29SEP27 57.50 C 0.60 0.60 0.60 0.59 +0.02 49 100 100 +100
29SEP27 60.00 C 0.00 0.00 0.00 0.53 +0.02 50 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.47 +0.02 50 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.42 +0.01 51 0 43 0
29SEP27 67.50 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.35 +0.01 52 0 3 0
TOTAL CALL 17,321 658,309 +2,347
11SEP26 18.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
11SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 290 0
11SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 77 0
11SEP26 25.00 P 0.07 0.07 0.01 0.00 -0.07 0 100 378 +90
11SEP26 25.50 P 0.20 0.25 0.02 0.00 -0.15 0 96 369 +53
11SEP26 26.00 P 0.48 0.55 0.02 0.00 -0.31 0 335 400 -156
11SEP26 26.50 P 0.83 0.83 0.10 0.14 -0.53 0 593 0 -447
11SEP26 27.00 P 1.50 1.50 0.56 0.64 -0.48 0 245 0 -973
11SEP26 27.50 P 1.55 1.55 1.05 1.14 -0.51 0 4 0 -879
11SEP26 28.00 P 2.33 2.33 1.55 1.64 -0.45 0 22 0 -776
11SEP26 28.50 P 2.76 2.76 2.00 2.14 -0.45 0 45 0 -327
11SEP26 29.00 P 0.00 0.00 0.00 2.64 -0.44 0 0 0 -154
11SEP26 29.50 P 0.00 0.00 0.00 3.14 -0.44 0 0 0 -91
11SEP26 30.00 P 0.00 0.00 0.00 3.64 -0.44 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 4.14 -0.44 0 0 0 -1
11SEP26 31.00 P 0.00 0.00 0.00 4.64 -0.44 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 5.14 -0.44 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 5.64 -0.44 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 6.14 -0.44 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 6.64 -0.44 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 7.14 -0.44 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 7.64 -0.44 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 8.14 -0.44 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 8.64 -0.44 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 9.14 -0.44 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 9.64 -0.44 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 10.14 -0.44 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 10.64 -0.44 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 11.14 -0.44 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 11.64 -0.44 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 12.14 -0.44 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
18SEP26 23.50 P 0.03 0.03 0.03 0.04 -0.02 51 5 16 +5
18SEP26 24.00 P 0.11 0.11 0.06 0.06 -0.06 48 46 344 -14
18SEP26 24.50 P 0.15 0.15 0.08 0.11 -0.08 47 75 259 +75
18SEP26 25.00 P 0.39 0.39 0.15 0.19 -0.12 46 182 289 +72
18SEP26 25.50 P 0.53 0.53 0.24 0.30 -0.17 44 231 489 +94
18SEP26 26.00 P 0.69 0.69 0.40 0.47 -0.22 44 373 601 +157
18SEP26 26.50 P 0.71 0.73 0.61 0.69 -0.31 42 205 1,133 +84
18SEP26 27.00 P 1.48 1.48 0.90 1.02 -0.35 44 16 1,200 +9
18SEP26 27.50 P 1.29 1.29 1.29 1.38 -0.36 45 3 215 -1
18SEP26 28.00 P 1.69 1.80 1.68 1.79 -0.37 46 18 128 +18
18SEP26 28.50 P 2.18 2.18 2.18 2.19 -0.49 41 22 25 +22
18SEP26 29.00 P 0.00 0.00 0.00 2.71 -0.43 51 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 3.19 -0.43 53 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 3.67 -0.44 55 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 4.16 -0.49 57 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 4.65 -0.49 58 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 5.16 -0.51 67 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 5.66 -0.51 72 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 6.16 -0.48 77 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 6.66 -0.47 82 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 7.16 -0.48 86 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 7.66 -0.48 91 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 8.16 -0.51 95 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 8.66 -0.47 99 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 9.16 -0.47 103 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 9.66 -0.47 107 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 10.16 -0.51 111 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 10.66 -0.47 115 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 11.16 -0.47 119 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 11.66 -0.47 123 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 12.16 -0.47 126 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 276 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 72 1 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13,347 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 50 0 2,053 0
29SEP26 22.00 P 0.07 0.08 0.07 0.05 -0.01 48 13 4,096 0
29SEP26 23.00 P 0.17 0.17 0.11 0.11 -0.03 46 131 6,446 0
29SEP26 24.00 P 0.39 0.39 0.20 0.23 -0.06 45 194 6,434 +13
29SEP26 25.00 P 0.70 0.70 0.41 0.45 -0.12 43 865 18,245 +101
29SEP26 26.00 P 1.20 1.24 0.72 0.80 -0.20 42 1,519 10,204 -274
29SEP26 27.00 P 1.88 1.90 1.32 1.32 -0.29 41 138 12,194 +50
29SEP26 28.00 P 2.61 2.61 2.04 2.05 -0.34 44 203 8,464 -150
29SEP26 29.00 P 3.24 3.24 3.24 2.86 -0.44 44 30 6,396 -30
29SEP26 30.00 P 4.14 4.14 4.13 3.69 -0.49 39 35 10,214 -33
29SEP26 31.00 P 5.35 5.35 4.99 4.70 -0.48 48 180 6,728 +115
29SEP26 32.00 P 6.25 6.25 6.25 5.68 -0.49 52 2 2,808 0
29SEP26 33.00 P 7.33 7.33 7.33 6.66 -0.47 54 1 3,776 0
29SEP26 34.00 P 7.63 7.63 7.63 7.66 -0.48 59 2 1,887 0
29SEP26 35.00 P 8.80 8.80 8.80 8.66 -0.47 65 14 2,370 0
29SEP26 36.00 P 0.00 0.00 0.00 9.66 -0.47 71 0 4,643 -1,575
29SEP26 37.00 P 0.00 0.00 0.00 10.66 -0.47 76 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 11.68 -0.45 86 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.66 -0.42 85 0 2,615 0
29SEP26 40.00 P 0.00 0.00 0.00 13.64 -0.46 0 0 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 14.64 -0.44 0 0 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.66 -0.42 99 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.64 -0.46 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.64 -0.44 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.64 -0.50 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.64 -0.44 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.64 -0.44 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.64 -0.45 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.64 -0.45 0 0 60 0
29SEP26 50.00 P 23.65 23.65 23.65 23.64 -0.44 0 1 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.14 -0.48 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.64 -0.44 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.14 -0.44 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.64 -0.44 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.14 -0.44 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.64 -0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.14 -0.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.64 -0.45 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.14 -0.45 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.64 -0.45 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.14 -0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.64 -0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.14 -0.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.64 -0.44 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 585 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 659 0
29OCT26 20.00 P 0.14 0.14 0.10 0.07 -0.02 45 208 950 -75
29OCT26 21.00 P 0.18 0.19 0.17 0.13 -0.04 44 1,633 3,452 +976
29OCT26 22.00 P 0.30 0.30 0.24 0.24 -0.05 44 293 2,736 +224
29OCT26 23.00 P 0.51 0.52 0.38 0.41 -0.05 43 604 7,272 -201
29OCT26 24.00 P 0.85 0.85 0.62 0.64 -0.09 43 658 3,114 +243
29OCT26 25.00 P 1.20 1.20 0.93 0.94 -0.13 42 182 3,818 +136
29OCT26 26.00 P 1.63 1.68 1.30 1.38 -0.18 42 446 6,978 +240
29OCT26 27.00 P 2.40 2.40 2.40 1.89 -0.25 41 11 4,967 +1
29OCT26 28.00 P 2.66 2.66 2.46 2.55 -0.27 42 60 3,864 -30
29OCT26 29.00 P 3.55 3.74 3.11 3.33 -0.24 44 93 3,449 +60
29OCT26 30.00 P 4.11 4.11 4.11 4.04 -0.36 41 4 464 +4
29OCT26 31.00 P 0.00 0.00 0.00 4.97 -0.33 45 0 316 0
29OCT26 32.00 P 0.00 0.00 0.00 5.90 -0.51 47 1 592 +1
29OCT26 33.00 P 0.00 0.00 0.00 6.77 -0.44 45 0 369 0
29OCT26 34.00 P 0.00 0.00 0.00 7.72 -0.44 46 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.68 -0.46 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.66 -0.47 47 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 10.66 -0.48 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.68 -0.46 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.66 -0.50 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.66 -0.49 60 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 14.66 -0.48 63 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 15.66 -0.45 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.66 -0.45 69 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.66 -0.44 72 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.66 -0.48 74 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.66 -0.50 77 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.66 -0.50 79 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.66 -0.44 82 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.66 -0.50 84 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.66 -0.49 87 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.16 -0.49 92 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.66 -0.49 97 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.16 -0.49 102 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.66 -0.49 107 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.16 -0.50 112 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.66 -0.50 116 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.16 -0.50 120 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.66 -0.50 125 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.16 -0.50 129 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.66 -0.50 132 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.16 -0.50 136 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 46 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 224 0
27NOV26 19.50 P 0.20 0.20 0.20 0.13 -0.04 44 30 315 -30
27NOV26 20.00 P 0.25 0.25 0.25 0.18 -0.04 44 30 858 0
27NOV26 21.00 P 0.41 0.41 0.41 0.30 -0.06 44 30 3,062 +30
27NOV26 22.00 P 0.60 0.60 0.53 0.48 -0.07 44 3 1,220 -2
27NOV26 23.00 P 0.80 0.80 0.71 0.70 -0.09 43 51 3,689 0
27NOV26 24.00 P 1.12 1.12 1.00 1.00 -0.09 43 95 2,320 +2
27NOV26 25.00 P 1.59 1.59 1.29 1.35 -0.13 42 329 3,232 +283
27NOV26 26.00 P 2.09 2.09 1.78 1.80 -0.17 42 170 2,985 +109
27NOV26 27.00 P 2.80 2.80 2.62 2.35 -0.20 42 61 2,191 +1
27NOV26 28.00 P 3.40 3.40 3.29 2.96 -0.26 42 130 1,929 -30
27NOV26 29.00 P 4.05 4.05 4.03 3.67 -0.23 43 120 1,216 +120
27NOV26 30.00 P 4.78 4.78 4.73 4.46 -0.35 44 90 512 +90
27NOV26 31.00 P 0.00 0.00 0.00 5.26 -0.40 45 0 188 0
27NOV26 32.00 P 0.00 0.00 0.00 6.12 -0.33 46 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 6.99 -0.36 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.89 -0.46 46 1 11 +1
27NOV26 35.00 P 9.70 9.70 9.70 8.81 -0.41 46 1 0 -1
27NOV26 36.00 P 10.45 10.45 10.45 9.74 -0.42 46 8 8 +8
27NOV26 37.00 P 0.00 0.00 0.00 10.70 -0.49 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.68 -0.46 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.66 -0.50 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.66 -0.50 50 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.66 -0.48 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.66 -0.51 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.66 -0.51 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.66 -0.51 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.66 -0.48 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.66 -0.50 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.66 -0.50 66 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.66 -0.48 68 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.66 -0.50 70 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.66 -0.49 72 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.16 -0.49 77 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.66 -0.49 81 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.16 -0.49 85 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.66 -0.49 90 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.16 -0.50 93 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.66 -0.50 97 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.16 -0.50 100 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.66 -0.50 104 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.16 -0.50 107 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.66 -0.50 110 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.16 -0.50 113 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 154 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 15.00 P 0.09 0.10 0.09 0.01 -0.01 42 3 7,376 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 442 0
30DEC26 16.00 P 0.12 0.12 0.12 0.03 -0.01 43 20 534 +20
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 627 0
30DEC26 18.50 P 0.26 0.26 0.24 0.14 -0.03 43 31 692 +30
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 1,508 0
30DEC26 19.50 P 0.33 0.33 0.33 0.24 -0.04 43 31 1,896 -29
30DEC26 20.00 P 0.45 0.45 0.39 0.30 -0.05 43 120 3,144 +60
30DEC26 21.00 P 0.53 0.53 0.53 0.47 -0.06 43 298 3,475 +150
30DEC26 22.00 P 0.79 0.79 0.72 0.69 -0.08 43 422 3,383 +224
30DEC26 23.00 P 1.05 1.05 0.92 0.96 -0.08 43 64 18,134 -45
30DEC26 24.00 P 1.39 1.39 1.28 1.26 -0.12 42 71 7,766 -50
30DEC26 25.00 P 1.76 1.76 1.58 1.66 -0.13 42 136 15,198 -69
30DEC26 26.00 P 2.37 2.37 2.16 2.12 -0.17 41 20 5,948 0
30DEC26 27.00 P 2.61 2.61 2.61 2.67 -0.20 42 12 9,104 -12
30DEC26 28.00 P 3.58 3.58 3.58 3.28 -0.24 42 2 5,692 +2
30DEC26 29.00 P 4.38 4.38 4.38 3.99 -0.24 43 75 9,072 0
30DEC26 30.00 P 5.02 5.02 5.02 4.72 -0.26 43 30 10,120 0
30DEC26 31.00 P 0.00 0.00 0.00 5.54 -0.26 44 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 6.36 -0.35 45 0 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 7.21 -0.31 45 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 8.08 -0.37 46 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 8.97 -0.39 46 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.82 -0.34 44 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.78 -0.41 45 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.72 -0.42 44 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 12.69 -0.47 45 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.67 -0.49 45 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 14.66 -0.48 46 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.66 -0.51 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.66 -0.51 51 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.66 -0.51 53 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.66 -0.48 54 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.66 -0.50 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.66 -0.50 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.66 -0.48 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.66 -0.50 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.66 -0.49 63 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.16 -0.49 67 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.66 -0.49 71 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.16 -0.49 75 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.66 -0.49 78 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.16 -0.50 82 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.66 -0.50 85 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.16 -0.50 88 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.66 -0.50 91 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.16 -0.50 94 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.66 -0.50 97 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.16 -0.50 99 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.64 -0.44 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 44 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 915 0
30MAR27 17.00 P 0.35 0.35 0.35 0.24 -0.03 43 30 685 +30
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.03 43 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.04 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 -0.04 43 0 2,978 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.05 43 0 843 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 -0.06 43 0 346 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 -0.06 43 0 4,619 0
30MAR27 21.00 P 0.00 0.00 0.00 0.97 -0.06 43 0 5,121 0
30MAR27 22.00 P 1.35 1.35 1.35 1.24 -0.07 42 30 5,849 +30
30MAR27 23.00 P 1.52 1.56 1.52 1.55 -0.09 42 13 5,113 0
30MAR27 24.00 P 2.08 2.08 2.08 1.92 -0.12 41 1 2,956 +1
30MAR27 25.00 P 2.35 2.35 2.35 2.35 -0.14 41 1 5,721 0
30MAR27 26.00 P 2.81 2.82 2.76 2.81 -0.19 41 802 9,578 +150
30MAR27 27.00 P 3.72 3.72 3.72 3.37 -0.20 41 90 13,645 -90
30MAR27 28.00 P 3.95 3.95 3.95 3.99 -0.21 41 12 7,055 -12
30MAR27 29.00 P 4.94 4.94 4.94 4.69 -0.21 42 14 1,571 0
30MAR27 30.00 P 5.63 5.63 5.61 5.39 -0.25 42 120 6,527 -120
30MAR27 31.00 P 6.00 6.00 6.00 6.13 -0.27 43 15 1,887 0
30MAR27 32.00 P 7.00 7.00 7.00 6.70 -0.27 40 1 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.71 -0.30 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.54 -0.32 44 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.39 -0.39 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.25 -0.37 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.14 -0.36 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.04 -0.36 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.95 -0.44 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.87 -0.44 45 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 14.80 -0.44 44 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.74 -0.43 44 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 16.69 -0.48 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.67 -0.50 44 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.66 -0.48 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.66 -0.50 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.66 -0.50 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.66 -0.48 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.66 -0.50 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.66 -0.49 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.16 -0.49 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.66 -0.49 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.16 -0.49 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.66 -0.49 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.16 -0.50 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.66 -0.50 69 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.16 -0.50 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.66 -0.50 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.16 -0.50 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.66 -0.50 78 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.16 -0.50 81 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 -0.05 42 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 -0.07 43 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.08 43 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 -0.09 43 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 -0.09 43 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.38 -0.11 43 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.46 -0.11 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.54 -0.11 43 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.63 -0.13 43 0 852 0
29JUN27 18.50 P 0.00 0.00 0.00 0.74 -0.12 43 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.85 -0.11 43 0 636 0
29JUN27 19.50 P 0.00 0.00 0.00 0.97 -0.08 43 0 491 0
29JUN27 20.00 P 0.00 0.00 0.00 1.12 -0.06 43 0 543 0
29JUN27 21.00 P 0.00 0.00 0.00 1.40 -0.07 43 0 2,898 0
29JUN27 22.00 P 0.00 0.00 0.00 1.70 -0.10 42 0 1,333 0
29JUN27 23.00 P 2.07 2.07 2.07 2.07 -0.11 42 100 1,624 +100
29JUN27 24.00 P 2.61 2.61 2.61 2.47 -0.11 42 95 1,873 +95
29JUN27 25.00 P 3.02 3.08 3.02 2.93 -0.11 42 202 2,484 +202
29JUN27 26.00 P 3.57 3.61 3.55 3.43 -0.15 41 269 4,510 +269
29JUN27 27.00 P 4.02 4.02 4.02 4.01 -0.11 42 14 1,177 +14
29JUN27 28.00 P 4.89 4.89 4.81 4.54 -0.23 41 170 8,567 +41
29JUN27 29.00 P 5.36 5.49 5.36 5.23 -0.19 42 170 1,338 +39
29JUN27 30.00 P 6.24 6.24 6.23 5.91 -0.28 42 90 4,216 +90
29JUN27 31.00 P 6.53 6.53 6.53 6.65 -0.44 42 30 1,886 +30
29JUN27 32.00 P 0.00 0.00 0.00 7.40 -0.27 43 0 510 0
29JUN27 33.00 P 7.93 7.93 7.93 8.18 -0.28 43 1 35 0
29JUN27 34.00 P 0.00 0.00 0.00 8.97 -0.31 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.79 -0.31 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.63 -0.32 44 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.48 -0.33 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.35 -0.37 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.23 -0.35 44 0 193 0
29JUN27 40.00 P 14.12 14.12 14.12 14.08 -0.44 43 1 3 +1
29JUN27 41.00 P 0.00 0.00 0.00 15.02 -0.41 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.93 -0.45 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.85 -0.45 43 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.79 -0.45 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.73 -0.43 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.70 -0.46 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.68 -0.48 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.66 -0.48 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.66 -0.50 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.66 -0.49 46 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.16 -0.49 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.66 -0.49 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.16 -0.49 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.66 -0.49 56 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.16 -0.50 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.66 -0.50 61 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.16 -0.50 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.66 -0.51 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.16 -0.51 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.66 -0.51 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.16 -0.50 71 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 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 0.00 43 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 0.00 44 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 0.00 45 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.34 +0.02 44 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.41 +0.03 44 0 102 0
29SEP27 15.50 P 0.00 0.00 0.00 0.48 +0.03 44 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.56 +0.02 44 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.64 +0.02 44 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.74 +0.02 44 0 2 0
29SEP27 17.50 P 0.94 0.94 0.94 0.85 +0.01 44 100 100 +100
29SEP27 18.00 P 1.03 1.03 1.03 0.96 +0.01 44 1 3 +1
29SEP27 18.50 P 1.10 1.10 1.10 1.08 0.00 44 100 190 +100
29SEP27 19.00 P 1.28 1.28 1.26 1.22 0.00 44 11 117 +11
29SEP27 19.50 P 0.00 0.00 0.00 1.32 -0.05 43 0 103 0
29SEP27 20.00 P 0.00 0.00 0.00 1.47 -0.05 43 0 21 0
29SEP27 21.00 P 0.00 0.00 0.00 1.75 -0.09 42 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 2.11 -0.08 42 0 175 0
29SEP27 23.00 P 2.58 2.58 2.58 2.49 -0.10 42 30 34 +28
29SEP27 24.00 P 3.01 3.01 3.01 2.90 -0.13 42 190 230 +190
29SEP27 25.00 P 3.50 3.50 3.50 3.38 -0.11 41 100 355 +100
29SEP27 26.00 P 0.00 0.00 0.00 3.87 -0.14 41 0 321 0
29SEP27 27.00 P 0.00 0.00 0.00 4.42 -0.20 41 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 4.98 -0.25 41 0 122 0
29SEP27 29.00 P 0.00 0.00 0.00 5.68 -0.17 41 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 6.35 -0.24 42 0 1 0
29SEP27 31.00 P 7.37 7.37 7.37 7.05 -0.15 42 1 3 +1
29SEP27 32.00 P 0.00 0.00 0.00 7.82 -0.28 42 0 2 0
29SEP27 33.00 P 8.85 8.85 8.85 8.58 -0.27 42 1 116 +1
29SEP27 34.00 P 0.00 0.00 0.00 9.25 -0.43 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 10.16 -0.29 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.98 -0.30 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.81 -0.31 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.65 -0.32 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.51 -0.33 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.38 -0.39 43 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.26 -0.40 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.16 -0.37 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.06 -0.43 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.97 -0.42 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.03 -0.28 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.81 -0.45 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.76 -0.42 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.72 -0.43 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.69 -0.47 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.67 -0.48 43 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.16 -0.49 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.66 -0.49 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.16 -0.49 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.66 -0.49 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.16 -0.50 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.66 -0.50 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.16 -0.50 58 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.66 -0.51 60 0 0 0
TOTAL PUT 15,427 559,459 -1,080
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$ 270.000
11SEP26 242.50 C 0.00 0.00 0.00 27.50 - 0 0 0 -
11SEP26 245.00 C 0.00 0.00 0.00 25.00 - 0 0 0 -
11SEP26 247.50 C 0.00 0.00 0.00 22.50 - 0 0 0 -
11SEP26 250.00 C 0.00 0.00 0.00 20.00 -22.05 0 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 17.50 -22.07 0 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 15.00 -22.10 0 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 12.50 -22.14 0 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 10.00 -22.20 0 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 7.50 -22.29 0 0 0 0
11SEP26 265.00 C 6.19 6.63 2.80 5.00 -22.42 0 38 0 0
11SEP26 267.50 C 2.31 2.31 2.31 2.50 -22.59 0 15 0 0
11SEP26 270.00 C 4.00 4.00 0.48 0.00 -22.81 0 2,100 922 +922
11SEP26 272.50 C 5.50 5.50 0.56 0.00 -20.61 0 647 195 +195
11SEP26 275.00 C 4.83 4.83 0.13 0.00 -19.04 0 524 247 +247
11SEP26 277.50 C 2.01 2.01 0.56 0.00 -16.76 0 213 183 +183
11SEP26 280.00 C 8.00 9.36 0.42 0.00 -14.80 0 729 525 +510
11SEP26 282.50 C 4.67 5.22 0.10 0.00 -12.87 0 692 178 +178
11SEP26 285.00 C 11.15 11.15 0.33 0.00 -11.15 0 304 234 +234
11SEP26 287.50 C 1.84 1.84 0.67 0.00 -9.56 0 31 30 +30
11SEP26 290.00 C 1.36 2.04 0.20 0.00 -8.15 0 140 140 +105
11SEP26 292.50 C 5.65 6.80 0.10 0.00 -6.80 0 347 227 +169
11SEP26 295.00 C 2.45 2.45 0.10 0.00 -5.55 0 204 469 +140
11SEP26 297.50 C 1.97 1.97 1.76 0.00 -4.78 0 48 48 +33
11SEP26 300.00 C 4.00 4.00 0.10 0.00 -3.80 0 2,521 2,935 +950
11SEP26 305.00 C 2.06 2.06 0.15 0.00 -2.58 0 741 3,091 -334
11SEP26 310.00 C 1.24 1.45 0.25 0.00 -1.62 0 1,506 2,632 +1,335
11SEP26 315.00 C 0.82 1.16 0.10 0.00 -0.97 0 83 285 +68
11SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.55 0 0 111 0
11SEP26 325.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 956 0
11SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.16 0 15 1,027 0
11SEP26 335.00 C 0.25 0.25 0.25 0.00 -0.08 0 21 2,213 +21
11SEP26 340.00 C 0.05 0.05 0.05 0.00 -0.04 0 2 1,617 -2
11SEP26 345.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 753 0
11SEP26 350.00 C 0.30 0.30 0.30 0.00 -0.01 0 2 470 -2
11SEP26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
11SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 968 0
11SEP26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
11SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 967 0
11SEP26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
11SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,155 0
11SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
11SEP26 390.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 545 -1
11SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
11SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,397 0
11SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,554 0
11SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
11SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
11SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
11SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
11SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
11SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
11SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
11SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
11SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
11SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
11SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
18SEP26 242.50 C 0.00 0.00 0.00 31.85 - 98 0 0 -
18SEP26 245.00 C 0.00 0.00 0.00 29.97 - 98 0 0 -
18SEP26 247.50 C 0.00 0.00 0.00 28.14 - 98 0 0 -
18SEP26 250.00 C 0.00 0.00 0.00 26.38 - 98 0 0 -
18SEP26 252.50 C 0.00 0.00 0.00 24.68 - 98 0 0 -
18SEP26 255.00 C 0.00 0.00 0.00 23.05 - 98 0 0 -
18SEP26 257.50 C 0.00 0.00 0.00 21.49 - 98 0 0 -
18SEP26 260.00 C 20.82 20.82 19.10 19.39 -17.13 93 69 44 +44
18SEP26 262.50 C 19.37 19.37 19.37 18.01 -16.59 94 15 15 +15
18SEP26 265.00 C 17.99 19.93 15.25 16.69 -16.05 94 68 51 +51
18SEP26 267.50 C 16.68 18.52 14.00 15.44 -15.49 94 153 152 +152
18SEP26 270.00 C 17.35 17.35 12.40 14.26 -14.92 95 23,426 21,630 +21,630
18SEP26 272.50 C 14.37 16.15 13.12 13.14 -14.35 95 44 39 +39
18SEP26 275.00 C 14.00 14.95 10.00 12.09 -13.76 95 1,452 1,360 +1,360
18SEP26 277.50 C 13.80 13.80 11.11 11.10 -13.18 95 166 151 +151
18SEP26 280.00 C 11.28 12.09 9.30 10.17 -12.33 95 108 90 +40
18SEP26 282.50 C 11.48 11.71 8.00 9.31 -11.76 96 165 140 +140
18SEP26 285.00 C 9.62 10.95 8.30 8.50 -11.09 96 859 119 +109
18SEP26 287.50 C 9.86 10.00 9.68 7.74 -10.47 96 75 45 +45
18SEP26 290.00 C 11.70 11.70 8.70 7.08 -10.02 96 140 165 +120
18SEP26 292.50 C 7.16 9.42 5.95 6.40 -9.27 96 24,482 2,143 -19,487
18SEP26 295.00 C 7.00 7.88 6.26 5.95 -9.25 97 139 1,230 -67
18SEP26 297.50 C 13.50 13.50 5.00 5.46 -8.04 98 58 57 -9
18SEP26 300.00 C 9.40 9.40 4.50 5.03 -7.65 99 946 522 +455
18SEP26 305.00 C 5.90 6.00 4.30 4.08 -6.60 99 231 713 +125
18SEP26 310.00 C 3.90 4.46 3.55 3.29 -5.78 99 96 124 -49
18SEP26 315.00 C 3.30 4.83 3.22 2.63 -5.03 98 380 316 +221
18SEP26 320.00 C 7.00 7.00 2.63 2.10 -4.33 99 441 412 +366
18SEP26 325.00 C 2.38 3.56 2.07 1.66 -3.71 98 405 670 +340
18SEP26 330.00 C 2.50 3.06 1.50 1.30 -3.16 98 519 1,832 +483
18SEP26 335.00 C 1.92 2.38 1.92 1.02 -2.73 98 155 628 +120
18SEP26 340.00 C 1.73 1.73 1.71 0.79 -2.38 98 43 178 +43
18SEP26 345.00 C 1.17 1.17 1.17 0.59 -2.04 98 5 105 0
18SEP26 350.00 C 1.00 1.00 1.00 0.45 -1.68 97 26 182 +26
18SEP26 355.00 C 0.90 0.90 0.90 0.35 -1.38 98 10 115 0
18SEP26 360.00 C 0.00 0.00 0.00 0.27 -1.12 98 0 61 0
18SEP26 365.00 C 0.00 0.00 0.00 0.20 -0.92 98 0 194 0
18SEP26 370.00 C 0.00 0.00 0.00 0.16 -0.73 98 0 1,570 0
18SEP26 375.00 C 0.50 0.76 0.50 0.11 -0.60 97 3 6 -1
18SEP26 380.00 C 1.10 1.10 0.44 0.09 -0.47 98 105 127 +20
18SEP26 385.00 C 0.58 0.58 0.58 0.07 -0.36 99 15 15 +10
18SEP26 390.00 C 0.00 0.00 0.00 0.05 -0.30 98 0 35 0
18SEP26 395.00 C 0.46 0.46 0.46 0.04 -0.22 99 15 40 +15
18SEP26 400.00 C 0.42 0.42 0.42 0.03 -0.18 99 15 74 -4
18SEP26 405.00 C 0.00 0.00 0.00 0.02 -0.14 98 20 66 0
18SEP26 410.00 C 0.44 0.44 0.44 0.01 -0.11 95 15 45 -15
18SEP26 415.00 C 0.00 0.00 0.00 0.01 -0.08 98 0 37 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.06 100 0 79 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.05 103 0 9 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.03 105 0 15 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.02 107 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29SEP26 170.00 C 0.00 0.00 0.00 100.47 - 94 0 0 -
29SEP26 172.50 C 0.00 0.00 0.00 97.79 - 73 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 95.40 - 84 0 0 -
29SEP26 177.50 C 0.00 0.00 0.00 93.16 - 95 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 90.74 -21.54 94 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 88.33 -21.53 94 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 85.94 -21.64 94 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 82.93 -22.14 73 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 81.08 -21.73 92 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 78.20 -22.54 79 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 75.93 -22.09 82 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 74.16 -20.96 93 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 71.12 -22.18 81 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 67.62 -20.87 96 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 63.32 -20.59 96 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 58.58 -20.83 92 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 54.75 -20.23 94 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 50.80 -19.91 94 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 47.00 -19.65 94 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 43.36 -19.10 94 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 39.89 -17.75 94 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 36.59 -17.15 94 0 0 0
29SEP26 250.00 C 33.50 33.50 33.50 33.48 -16.50 94 3 3 +3
29SEP26 255.00 C 31.34 31.34 31.34 30.55 -15.83 94 100 100 +100
29SEP26 260.00 C 26.31 27.15 25.82 27.80 -15.14 94 46 31 +31
29SEP26 265.00 C 25.67 25.67 23.36 24.48 -15.17 91 321 318 +318
29SEP26 270.00 C 25.02 25.02 21.20 22.16 -14.38 92 1,994 2,009 +1,977
29SEP26 275.00 C 21.50 21.50 18.90 20.01 -13.58 92 219 229 +219
29SEP26 280.00 C 18.99 18.99 18.99 18.03 -12.79 92 5 30 0
29SEP26 285.00 C 18.00 18.00 15.79 16.20 -11.74 92 714 492 +417
29SEP26 290.00 C 13.99 14.80 13.86 14.53 -10.76 93 39 115 +18
29SEP26 295.00 C 25.00 25.00 13.12 13.00 -10.07 93 72 177 +27
29SEP26 300.00 C 20.00 20.00 10.50 11.60 -9.33 93 314 438 +10
29SEP26 310.00 C 12.30 12.30 8.50 9.35 -7.83 94 752 1,603 +447
29SEP26 320.00 C 13.00 13.00 7.38 7.49 -6.60 95 420 3,547 +17
29SEP26 330.00 C 11.83 12.17 5.90 5.97 -5.70 95 162 7,386 -52
29SEP26 340.00 C 7.20 7.20 4.80 4.62 -4.87 95 48 4,160 -24
29SEP26 350.00 C 5.80 5.80 3.81 3.55 -4.11 95 30 1,455 -15
29SEP26 360.00 C 6.00 6.00 3.00 2.71 -3.36 95 936 2,147 +554
29SEP26 370.00 C 2.70 3.00 2.70 2.06 -2.73 95 26 1,314 -4
29SEP26 380.00 C 2.70 2.70 2.29 1.56 -2.20 95 42 2,716 -5
29SEP26 390.00 C 2.30 2.30 1.92 1.17 -1.76 95 187 1,064 +9
29SEP26 400.00 C 1.65 1.97 1.65 0.88 -1.40 95 379 5,865 -22
29SEP26 410.00 C 1.65 1.70 1.65 0.65 -1.11 95 17 338 -17
29SEP26 420.00 C 0.00 0.00 0.00 0.49 -0.87 95 0 1,059 0
29SEP26 430.00 C 1.04 1.20 1.04 0.36 -0.68 95 8 860 0
29SEP26 440.00 C 1.00 1.00 1.00 0.26 -0.54 95 60 190 -60
29SEP26 450.00 C 0.90 0.90 0.90 0.19 -0.42 94 3 1,385 -3
29SEP26 460.00 C 1.20 1.20 1.20 0.14 -0.32 95 50 377 -50
29SEP26 470.00 C 0.00 0.00 0.00 0.10 -0.25 94 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.07 -0.19 94 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.05 -0.15 94 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.04 -0.11 95 0 1,150 0
29SEP26 510.00 C 0.00 0.00 0.00 0.03 -0.08 95 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.02 -0.06 94 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 -0.05 91 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.04 94 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 107 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 116 0 25 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 118 0 25 0
29OCT26 170.00 C 0.00 0.00 0.00 103.50 - 93 0 0 -
29OCT26 172.50 C 0.00 0.00 0.00 101.69 - 96 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 99.23 - 94 0 0 -
29OCT26 177.50 C 0.00 0.00 0.00 97.53 - 97 0 0 -
29OCT26 180.00 C 0.00 0.00 0.00 94.96 -20.34 94 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 92.92 -20.63 94 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 90.81 -20.05 94 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 89.62 -19.67 99 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 86.99 -19.66 95 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 85.02 -20.07 96 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 82.67 -20.35 94 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 81.43 -19.43 97 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 78.68 -19.27 93 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 76.10 -17.72 98 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 71.57 -18.42 94 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 68.58 -17.57 96 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 64.47 -17.92 94 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 61.95 -16.77 96 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 58.54 -16.69 95 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 55.29 -16.44 94 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 52.31 -16.05 94 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 50.00 -14.99 96 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 46.15 -15.71 92 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 43.56 -15.18 92 0 0 0
29OCT26 260.00 C 41.22 41.22 41.22 42.33 -13.41 96 15 15 +15
29OCT26 265.00 C 38.41 40.39 38.41 38.94 -13.97 93 516 516 +516
29OCT26 270.00 C 36.80 38.00 36.16 36.79 -14.60 93 77 74 +73
29OCT26 275.00 C 44.00 44.00 34.00 34.73 -13.11 93 1,203 1,169 +1,169
29OCT26 280.00 C 38.74 38.74 31.80 32.78 -12.54 93 3 5 +3
29OCT26 285.00 C 41.26 41.26 29.00 30.92 -12.16 93 486 542 +377
29OCT26 290.00 C 28.97 28.97 28.97 29.15 -11.61 94 20 140 +4
29OCT26 295.00 C 28.93 28.93 27.26 27.47 -11.09 94 40 290 0
29OCT26 300.00 C 30.55 30.55 24.14 25.88 -10.59 94 594 3,595 +526
29OCT26 310.00 C 26.20 26.20 23.15 22.94 -9.73 94 63 3,695 +40
29OCT26 320.00 C 25.08 25.08 25.08 20.30 -8.97 94 260 1,529 0
29OCT26 330.00 C 20.44 20.44 17.86 17.95 -8.39 94 104 738 +63
29OCT26 340.00 C 17.40 17.50 15.50 15.90 -7.55 95 21 1,475 +13
29OCT26 350.00 C 17.00 17.00 14.20 14.20 -7.00 95 165 1,853 +68
29OCT26 360.00 C 13.45 13.45 13.45 12.71 -6.22 96 200 504 0
29OCT26 370.00 C 12.00 12.00 12.00 11.40 -5.62 97 1 461 0
29OCT26 380.00 C 10.00 10.10 10.00 10.10 -5.27 97 6 133 -4
29OCT26 390.00 C 9.21 9.21 9.21 8.90 -4.96 97 255 399 +149
29OCT26 400.00 C 0.00 0.00 0.00 7.82 -4.54 97 0 1,118 0
29OCT26 410.00 C 0.00 0.00 0.00 6.86 -4.11 97 400 3,844 +200
29OCT26 420.00 C 7.50 7.50 7.00 6.02 -3.71 97 20 112 -20
29OCT26 430.00 C 0.00 0.00 0.00 5.28 -3.35 97 0 112 0
29OCT26 440.00 C 6.03 6.03 5.44 4.64 -3.01 97 35 113 +30
29OCT26 450.00 C 5.16 5.60 5.16 4.06 -2.71 97 61 139 +59
29OCT26 460.00 C 4.92 4.92 4.92 3.56 -2.44 97 3 210 +3
29OCT26 470.00 C 0.00 0.00 0.00 3.12 -2.19 96 0 52 0
29OCT26 480.00 C 0.00 0.00 0.00 2.74 -1.96 96 0 384 0
29OCT26 490.00 C 0.00 0.00 0.00 2.40 -1.76 96 400 3,878 +200
29OCT26 500.00 C 3.44 3.44 3.44 2.10 -1.58 96 50 504 0
29OCT26 510.00 C 0.00 0.00 0.00 1.84 -1.42 96 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 1.62 -1.26 96 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 1.42 -1.13 96 0 90 0
29OCT26 540.00 C 0.00 0.00 0.00 1.21 -1.04 96 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 1.06 -0.93 96 0 4 0
29OCT26 560.00 C 0.00 0.00 0.00 0.93 -0.83 96 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.81 -0.75 96 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.71 -0.63 96 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.63 -0.56 96 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.55 -0.50 96 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.48 -0.45 96 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.42 -0.40 96 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.38 -0.35 96 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.34 -0.30 96 0 0 0
29OCT26 650.00 C 1.40 1.40 1.40 0.30 -0.27 96 50 50 +50
29OCT26 660.00 C 1.20 1.20 1.20 0.26 -0.25 96 50 53 +50
27NOV26 170.00 C 0.00 0.00 0.00 107.97 - 96 0 0 -
27NOV26 172.50 C 0.00 0.00 0.00 105.55 - 94 0 0 -
27NOV26 175.00 C 0.00 0.00 0.00 104.13 - 96 0 0 -
27NOV26 177.50 C 0.00 0.00 0.00 102.18 - 96 0 0 -
27NOV26 180.00 C 0.00 0.00 0.00 100.30 -17.79 96 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 98.83 -17.28 98 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 96.31 -17.68 95 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 95.16 -16.93 98 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 93.10 -17.19 97 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 91.21 -17.40 96 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 89.14 -17.65 95 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 87.69 -17.23 96 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 85.16 -17.95 94 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 82.20 -17.24 95 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 78.81 -17.09 94 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 75.83 -16.80 95 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 72.53 -16.57 94 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 69.72 -16.18 95 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 66.35 -16.23 93 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 64.29 -15.21 95 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 61.80 -14.65 95 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 58.98 -14.50 95 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 55.97 -14.63 94 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 53.68 -14.14 94 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 51.69 -13.42 95 0 0 0
27NOV26 265.00 C 49.07 49.97 49.01 49.35 -13.17 94 52 52 +52
27NOV26 270.00 C 48.61 48.87 44.27 47.30 -12.91 94 315 274 +274
27NOV26 275.00 C 45.03 46.83 45.03 45.33 -12.68 95 31 31 +31
27NOV26 280.00 C 44.88 44.88 41.45 43.44 -12.27 95 49 34 +19
27NOV26 285.00 C 0.00 0.00 0.00 41.62 -11.88 95 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 39.87 -11.40 95 0 113 0
27NOV26 295.00 C 38.62 38.62 38.62 38.19 -11.08 95 1 147 0
27NOV26 300.00 C 36.00 36.00 36.00 36.58 -10.74 95 3 161 +1
27NOV26 310.00 C 34.82 34.82 34.82 33.54 -10.42 95 15 326 +15
27NOV26 320.00 C 0.00 0.00 0.00 30.74 -9.52 96 0 710 0
27NOV26 330.00 C 0.00 0.00 0.00 28.17 -8.94 96 0 1,210 0
27NOV26 340.00 C 27.00 27.00 27.00 25.81 -8.47 96 3 616 -3
27NOV26 350.00 C 0.00 0.00 0.00 23.79 -7.89 96 0 421 0
27NOV26 360.00 C 0.00 0.00 0.00 21.65 -7.60 96 0 98 0
27NOV26 370.00 C 18.05 19.10 18.05 20.60 -6.48 98 20 153 +9
27NOV26 380.00 C 19.00 19.00 18.50 18.90 -6.21 98 407 758 -393
27NOV26 390.00 C 0.00 0.00 0.00 17.16 -6.16 98 0 209 0
27NOV26 400.00 C 18.88 18.88 18.88 16.17 -5.29 99 5 227 0
27NOV26 410.00 C 0.00 0.00 0.00 14.37 -5.38 97 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 13.56 -4.61 99 0 343 0
27NOV26 430.00 C 0.00 0.00 0.00 12.05 -4.67 97 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 11.37 -4.02 98 0 62 0
27NOV26 450.00 C 12.20 12.20 10.00 10.42 -3.74 98 12 172 -10
27NOV26 460.00 C 13.10 13.10 13.10 9.27 -3.76 97 1 78 -1
27NOV26 470.00 C 11.50 11.50 11.50 8.75 -3.24 98 1 45 -1
27NOV26 480.00 C 0.00 0.00 0.00 8.02 -3.01 98 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 7.14 -3.02 97 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 6.54 -2.81 97 0 100 0
27NOV26 510.00 C 0.00 0.00 0.00 6.18 -2.43 98 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 5.51 -2.42 97 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 5.05 -2.25 97 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 4.64 -2.09 97 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 4.39 -1.81 98 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 3.91 -1.80 97 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 3.70 -1.56 98 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 3.30 -1.55 97 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 3.03 -1.45 97 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 2.87 -1.26 98 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 2.57 -1.24 97 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 2.43 -1.09 98 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 2.24 -1.00 98 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 2.00 -1.00 97 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 1.90 -0.87 98 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 1.75 -0.81 98 0 3 0
30DEC26 170.00 C 0.00 0.00 0.00 111.71 - 92 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 109.91 - 92 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 107.88 - 92 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 106.55 - 93 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 104.41 -19.12 92 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 102.03 -20.02 90 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 101.17 -17.63 93 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 98.64 -17.81 90 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 96.94 -18.01 90 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 95.81 -17.34 92 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 94.30 -16.97 92 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 92.30 -17.40 91 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 90.82 -17.20 92 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 87.92 -16.70 92 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 84.58 -16.40 91 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 81.82 -16.58 92 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 78.64 -16.62 91 0 495 0
30DEC26 225.00 C 0.00 0.00 0.00 76.02 -16.53 91 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 73.47 -16.07 92 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 71.01 -15.56 92 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 68.62 -14.82 92 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 66.41 -14.40 93 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 64.06 -14.22 93 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 61.89 -13.93 93 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 59.79 -13.63 93 0 0 0
30DEC26 265.00 C 56.30 57.25 55.40 57.76 -13.34 93 60 45 +45
30DEC26 270.00 C 57.14 57.14 53.42 55.80 -13.05 93 289 274 +274
30DEC26 275.00 C 55.13 55.13 51.59 53.90 -12.83 93 60 45 +45
30DEC26 280.00 C 53.27 53.27 51.56 52.06 -12.48 93 45 45 +45
30DEC26 285.00 C 51.33 51.48 49.81 50.29 -12.20 94 60 65 +55
30DEC26 290.00 C 48.50 48.68 48.50 48.57 -11.93 94 16 46 +16
30DEC26 295.00 C 47.88 47.88 46.16 46.91 -11.65 94 30 15 +4
30DEC26 300.00 C 52.00 52.00 42.74 45.31 -11.38 94 20 48 -12
30DEC26 310.00 C 0.00 0.00 0.00 42.27 -10.85 94 0 477 0
30DEC26 320.00 C 0.00 0.00 0.00 39.46 -10.31 94 0 1,530 0
30DEC26 330.00 C 0.00 0.00 0.00 36.79 -9.84 94 0 795 0
30DEC26 340.00 C 0.00 0.00 0.00 34.32 -9.37 94 0 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 32.03 -8.91 95 0 1,463 0
30DEC26 360.00 C 0.00 0.00 0.00 29.89 -8.67 95 0 418 0
30DEC26 370.00 C 28.40 28.40 28.40 28.03 -8.24 95 7 362 0
30DEC26 380.00 C 0.00 0.00 0.00 26.73 -7.28 96 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 24.91 -6.99 96 0 211 0
30DEC26 400.00 C 27.00 27.00 23.00 23.46 -6.58 96 8 90 +5
30DEC26 410.00 C 0.00 0.00 0.00 22.52 -5.79 98 0 169 0
30DEC26 420.00 C 22.00 22.00 22.00 20.94 -5.76 97 2 220 -2
30DEC26 430.00 C 0.00 0.00 0.00 19.66 -5.50 97 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 18.37 -5.41 97 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 17.18 -5.25 97 0 0 0
30DEC26 460.00 C 18.30 18.30 18.30 16.06 -5.14 97 20 27 0
30DEC26 470.00 C 0.00 0.00 0.00 15.02 -5.01 97 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 14.06 -4.74 97 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 13.15 -4.50 97 0 0 0
30DEC26 500.00 C 12.50 13.30 12.50 12.31 -4.26 97 60 82 +60
30DEC26 510.00 C 0.00 0.00 0.00 11.53 -4.03 97 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 10.80 -3.82 97 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 10.12 -3.61 97 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 9.48 -3.42 97 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 8.89 -3.24 97 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 8.34 -3.06 97 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 7.82 -2.90 97 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 7.34 -2.75 97 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 6.88 -2.61 97 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 6.46 -2.47 97 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 6.07 -2.34 97 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 5.70 -2.22 97 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 5.36 -2.09 97 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 5.03 -1.99 97 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 4.73 -1.89 97 0 30 0
30DEC26 660.00 C 6.58 6.58 6.58 4.45 -1.79 97 15 15 +15
30MAR27 170.00 C 0.00 0.00 0.00 124.26 - 95 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 122.73 - 95 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 121.21 - 95 0 0 -
30MAR27 177.50 C 0.00 0.00 0.00 119.72 - 95 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 118.24 -15.59 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 116.78 -15.64 95 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 115.34 -15.42 95 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 113.92 -15.22 95 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 111.15 -16.65 92 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 111.14 -14.95 95 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 106.85 -17.75 90 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 105.98 -17.21 91 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 103.92 -17.81 89 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 101.37 -17.46 90 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 98.88 -17.13 90 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 96.85 -16.41 91 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 94.37 -16.15 91 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 92.11 -15.86 91 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 89.63 -15.72 91 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 87.47 -14.97 91 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 85.37 -14.81 91 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 83.32 -14.30 91 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 81.32 -14.52 91 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 79.38 -13.81 91 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 77.49 -13.58 92 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 75.65 -13.36 92 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 73.86 -13.25 92 0 0 0
30MAR27 275.00 C 73.00 73.00 73.00 72.11 -12.93 92 2 2 +2
30MAR27 280.00 C 0.00 0.00 0.00 70.41 -12.71 92 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 68.76 -12.50 92 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 67.14 -12.30 92 5 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 65.58 -12.08 92 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 64.05 -11.88 92 0 532 0
30MAR27 310.00 C 0.00 0.00 0.00 61.11 -11.48 92 5 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 58.33 -11.09 93 0 4,935 0
30MAR27 330.00 C 0.00 0.00 0.00 55.68 -10.72 93 0 3,797 0
30MAR27 340.00 C 0.00 0.00 0.00 53.18 -10.35 93 0 1,746 0
30MAR27 350.00 C 52.80 52.80 49.85 50.80 -10.00 93 10 1,429 +10
30MAR27 360.00 C 0.00 0.00 0.00 48.54 -9.73 93 0 813 0
30MAR27 370.00 C 51.40 51.40 44.66 46.40 -9.56 93 165 693 +165
30MAR27 380.00 C 0.00 0.00 0.00 45.09 -9.16 94 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 43.06 -9.02 94 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 41.72 -8.38 95 0 32 0
30MAR27 410.00 C 0.00 0.00 0.00 40.11 -8.10 95 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 38.38 -8.02 95 0 55 0
30MAR27 430.00 C 36.61 36.74 36.53 36.53 -8.10 95 45 442 +45
30MAR27 440.00 C 0.00 0.00 0.00 35.43 -7.56 95 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 34.19 -7.25 96 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 32.86 -7.09 96 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 31.74 -6.80 96 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 30.56 -6.64 96 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 29.31 -6.49 96 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 28.12 -6.27 96 0 35 0
30MAR27 510.00 C 0.00 0.00 0.00 26.99 -6.05 96 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 25.91 -5.84 96 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 24.88 -5.64 96 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 23.89 -5.45 96 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 22.95 -5.27 96 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 22.06 -5.08 96 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 21.20 -4.91 96 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 20.38 -4.75 96 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 19.60 -4.59 96 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 18.85 -4.44 96 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 18.14 -4.29 96 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 17.46 -4.14 96 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 16.80 -4.01 96 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 16.18 -3.87 96 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 15.58 -3.75 96 0 45 0
30MAR27 660.00 C 0.00 0.00 0.00 15.01 -3.62 96 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 134.01 - 94 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 132.65 - 94 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 127.80 - 88 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 126.46 - 88 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 125.13 -21.74 89 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 123.82 -21.66 89 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 122.53 -21.58 89 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 121.25 -21.50 89 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 119.99 -21.42 89 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 118.77 -21.31 89 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 118.76 -18.72 91 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 118.75 -18.72 93 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 118.74 -17.45 94 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 112.91 -20.76 89 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 110.70 -20.51 90 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 108.55 -20.25 90 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 106.44 -16.21 90 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 104.38 -17.51 90 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 102.38 -19.50 90 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 100.42 -17.12 90 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 98.50 -19.03 90 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 96.63 -18.79 91 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 94.81 -15.15 91 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 93.03 -14.97 91 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 91.29 -14.80 91 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 89.59 -14.63 91 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 87.93 -14.46 91 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 86.31 -14.29 91 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 84.72 -14.13 91 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 83.17 -13.97 91 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 81.66 -13.80 91 0 15 0
29JUN27 295.00 C 77.70 77.70 77.70 80.18 -13.64 91 9 110 0
29JUN27 300.00 C 0.00 0.00 0.00 78.73 -13.49 92 0 834 0
29JUN27 310.00 C 0.00 0.00 0.00 75.94 -13.17 92 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 73.27 -12.86 92 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 70.71 -12.56 92 0 2,176 0
29JUN27 340.00 C 0.00 0.00 0.00 68.27 -12.27 92 0 157 0
29JUN27 350.00 C 0.00 0.00 0.00 65.93 -11.98 92 0 535 0
29JUN27 360.00 C 0.00 0.00 0.00 63.69 -11.70 92 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 61.55 -11.42 92 0 2,267 0
29JUN27 380.00 C 0.00 0.00 0.00 59.61 -11.04 92 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 57.80 -10.62 93 0 2,528 0
29JUN27 400.00 C 0.00 0.00 0.00 56.62 -9.77 93 0 159 0
29JUN27 410.00 C 0.00 0.00 0.00 54.94 -9.28 94 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 53.35 -8.95 94 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 51.60 -9.03 94 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 50.34 -8.51 94 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 48.91 -8.42 94 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 47.36 -8.38 94 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 46.08 -8.20 95 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 44.91 -8.24 95 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 43.71 -8.07 95 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 42.54 -7.62 95 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 41.42 -7.73 95 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 40.43 -7.52 96 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 39.23 -7.52 95 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 38.08 -7.59 95 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 36.97 -7.59 95 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 35.90 -7.79 95 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 34.87 -7.61 95 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 33.88 -7.44 95 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 32.92 -7.28 95 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 32.00 -7.11 95 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 31.10 -6.96 95 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 30.24 -6.81 95 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 28.55 -7.52 94 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 28.54 -6.58 95 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 27.83 -6.37 95 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 27.08 -6.23 95 0 60 0
29SEP27 170.00 C 0.00 0.00 0.00 143.17 - 95 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 141.95 - 95 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 140.74 - 95 0 0 -
29SEP27 177.50 C 0.00 0.00 0.00 139.55 - 95 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 138.36 -17.32 95 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 137.20 -17.22 95 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 136.05 -17.12 95 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 134.91 -14.63 95 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 133.78 -15.75 95 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 132.67 -16.85 95 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 131.57 -16.75 95 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 130.48 -16.67 95 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 129.40 -16.58 95 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 127.29 -16.39 95 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 125.22 -16.22 95 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 123.20 -16.04 95 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 121.23 -15.85 95 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 119.29 -15.69 95 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 117.40 -15.51 95 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 115.56 -15.33 95 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 113.75 -15.16 95 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 111.98 -14.99 95 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 110.25 -14.83 95 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 105.30 -17.92 91 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 103.69 -17.70 91 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 102.12 -17.49 91 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 100.58 -17.28 91 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 99.07 -13.59 92 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 97.59 -13.44 92 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 96.85 -12.58 92 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 95.49 -12.38 93 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 93.33 -13.00 92 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 91.97 -12.85 92 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 89.33 -12.57 92 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 86.80 -12.77 92 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 84.36 -12.71 92 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 82.01 -11.75 92 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 79.76 -11.58 92 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 77.59 -11.43 92 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 75.50 -11.21 93 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 75.49 -11.21 94 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 73.76 -10.31 95 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 71.83 -10.61 95 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 69.97 -10.39 95 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 68.18 -10.16 95 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 66.44 -9.95 95 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 64.77 -9.74 95 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 63.16 -10.20 95 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 61.60 -10.48 95 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 60.09 -10.49 95 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 58.63 -10.52 95 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 57.22 -10.52 95 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 55.86 -10.51 95 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 54.54 -10.27 95 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 53.26 -10.08 95 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 52.02 -9.87 95 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 50.82 -9.67 95 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 49.66 -9.47 95 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 48.53 -7.59 95 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 47.44 -8.67 95 0 0 0
29SEP27 580.00 C 58.00 58.00 58.00 46.38 -8.90 95 1 1 +1
29SEP27 590.00 C 0.00 0.00 0.00 45.36 -7.14 95 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 44.36 -8.13 95 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 43.39 -6.87 95 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 42.45 -6.74 95 0 0 0
29SEP27 630.00 C 49.36 49.36 49.36 41.54 -6.61 95 15 15 +15
29SEP27 640.00 C 48.41 48.41 48.41 40.66 -7.48 95 15 15 +15
29SEP27 650.00 C 47.58 47.58 47.58 39.80 -6.35 95 15 30 +15
29SEP27 660.00 C 46.78 46.78 46.78 38.96 -6.24 95 15 15 +15
TOTAL CALL 79,742 198,055 +19,774
11SEP26 242.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 245.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 247.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 250.00 P 0.30 0.30 0.23 0.00 -0.03 0 527 522 +485
11SEP26 252.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
11SEP26 255.00 P 0.24 0.24 0.10 0.00 -0.08 0 51 79 +51
11SEP26 257.50 P 0.35 0.72 0.31 0.00 -0.12 0 153 136 +136
11SEP26 260.00 P 1.50 1.50 0.30 0.00 -0.18 0 812 436 +436
11SEP26 262.50 P 0.46 1.91 0.46 0.00 -0.28 0 204 196 +194
11SEP26 265.00 P 0.74 3.00 0.46 0.00 -0.40 0 3,005 1,468 +1,406
11SEP26 267.50 P 1.48 3.87 0.70 0.00 -0.58 0 1,205 569 +509
11SEP26 270.00 P 0.88 4.97 0.88 0.00 -0.82 0 1,460 378 +58
11SEP26 272.50 P 1.19 5.92 1.19 2.50 +1.38 0 105 0 -68
11SEP26 275.00 P 1.49 9.80 1.49 5.00 +3.50 0 98 0 -182
11SEP26 277.50 P 1.99 5.15 1.99 7.50 +5.51 0 365 0 -116
11SEP26 280.00 P 1.18 14.50 1.00 10.00 +7.40 0 151 0 -142
11SEP26 282.50 P 10.80 10.80 10.80 12.50 +9.18 0 2 0 -131
11SEP26 285.00 P 2.40 15.00 2.40 15.00 +10.86 0 56 0 -201
11SEP26 287.50 P 0.00 0.00 0.00 17.50 +12.42 0 0 0 -149
11SEP26 290.00 P 6.06 19.60 6.06 20.00 +13.94 0 52 0 -691
11SEP26 292.50 P 0.00 0.00 0.00 22.50 +15.13 0 0 0 -157
11SEP26 295.00 P 6.88 17.00 6.88 25.00 +16.24 0 105 0 -132
11SEP26 297.50 P 16.50 16.50 16.50 27.50 +17.20 0 2 0 -247
11SEP26 300.00 P 10.00 36.00 10.00 30.00 +17.80 0 58 0 -578
11SEP26 305.00 P 25.20 25.20 25.20 35.00 +19.03 0 1 0 -335
11SEP26 310.00 P 0.00 0.00 0.00 40.00 +20.46 0 0 0 -397
11SEP26 315.00 P 0.00 0.00 0.00 45.00 +21.08 0 0 0 -388
11SEP26 320.00 P 0.00 0.00 0.00 50.00 +21.48 0 0 0 -360
11SEP26 325.00 P 0.00 0.00 0.00 55.00 +21.73 0 0 0 -443
11SEP26 330.00 P 0.00 0.00 0.00 60.00 +21.35 0 0 0 -1,837
11SEP26 335.00 P 0.00 0.00 0.00 65.00 +21.94 0 0 0 -336
11SEP26 340.00 P 71.20 71.20 71.20 70.00 +21.98 0 1 0 -237
11SEP26 345.00 P 0.00 0.00 0.00 75.00 +21.99 0 0 0 -401
11SEP26 350.00 P 77.00 84.00 75.00 80.00 +22.00 0 60 0 -246
11SEP26 355.00 P 0.00 0.00 0.00 85.00 +20.58 0 0 0 -248
11SEP26 360.00 P 0.00 0.00 0.00 90.00 +22.00 0 0 0 -268
11SEP26 365.00 P 0.00 0.00 0.00 95.00 +22.00 0 0 0 -2,922
11SEP26 370.00 P 98.60 98.60 98.60 100.00 +22.00 0 5 0 -1,194
11SEP26 375.00 P 0.00 0.00 0.00 105.00 +22.00 0 0 0 -278
11SEP26 380.00 P 0.00 0.00 0.00 110.00 +22.00 0 0 0 -4,252
11SEP26 385.00 P 0.00 0.00 0.00 115.00 +22.00 0 0 0 -92
11SEP26 390.00 P 0.00 0.00 0.00 120.00 +22.00 0 0 0 -1,640
11SEP26 395.00 P 0.00 0.00 0.00 125.00 +22.00 0 0 0 -30
11SEP26 400.00 P 127.00 129.31 127.00 130.00 +20.83 0 2,365 0 -11,723
11SEP26 405.00 P 0.00 0.00 0.00 135.00 +22.00 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 140.00 +22.00 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 145.00 +22.00 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 150.00 +22.00 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 155.00 +22.00 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 160.00 +22.00 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 165.00 +22.00 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 170.00 +22.00 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 175.00 +22.00 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 180.00 +22.00 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 185.00 +22.00 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 190.00 +22.00 0 0 0 0
18SEP26 242.50 P 4.95 5.50 4.15 4.32 - 99 248 232 -
18SEP26 245.00 P 5.76 5.76 4.65 5.00 - 99 192 191 -
18SEP26 247.50 P 6.39 7.54 5.20 5.67 - 99 172 122 -
18SEP26 250.00 P 6.60 7.33 5.75 6.43 - 99 122 83 -
18SEP26 252.50 P 7.50 7.63 7.40 7.28 - 99 120 120 -
18SEP26 255.00 P 8.73 8.73 7.75 8.14 - 100 166 166 -
18SEP26 257.50 P 9.60 9.60 8.62 9.13 - 100 240 180 -
18SEP26 260.00 P 8.05 12.00 8.05 10.18 +5.70 100 176 662 -2
18SEP26 262.50 P 7.96 11.54 7.96 11.22 +6.14 100 141 125 +125
18SEP26 265.00 P 11.07 14.26 11.07 12.45 +6.69 100 57 49 +41
18SEP26 267.50 P 12.79 14.60 12.24 13.70 +7.26 100 105 110 +100
18SEP26 270.00 P 11.00 16.50 11.00 14.95 +7.73 101 247 219 +219
18SEP26 272.50 P 15.27 18.24 14.81 16.41 +8.33 101 126 121 +111
18SEP26 275.00 P 16.61 19.79 16.22 17.86 +8.93 101 222 274 -81
18SEP26 277.50 P 18.01 19.82 17.79 19.33 +9.48 101 45 76 -15
18SEP26 280.00 P 11.50 23.00 10.00 20.98 +10.20 102 142 439 -27
18SEP26 282.50 P 16.00 25.00 15.00 21.97 +10.20 98 26 160 +15
18SEP26 285.00 P 0.00 0.00 0.00 23.58 +10.74 98 0 167 0
18SEP26 287.50 P 23.00 23.00 23.00 25.35 +11.38 98 2 64 -2
18SEP26 290.00 P 15.36 25.35 15.36 27.14 +11.78 98 10 99 0
18SEP26 292.50 P 16.45 28.00 16.45 28.92 +12.47 98 4 75 0
18SEP26 295.00 P 32.99 32.99 32.99 30.84 +13.05 98 5 112 0
18SEP26 297.50 P 0.00 0.00 0.00 32.78 +13.59 98 0 473 0
18SEP26 300.00 P 42.10 42.10 42.10 34.73 +14.09 98 2 714 -2
18SEP26 305.00 P 0.00 0.00 0.00 38.84 +14.26 98 0 341 0
18SEP26 310.00 P 50.40 50.40 50.40 43.03 +15.86 98 2 310 -2
18SEP26 315.00 P 36.30 36.30 36.30 47.42 +16.68 98 1 45 0
18SEP26 320.00 P 34.00 34.00 34.00 51.89 +17.43 98 2 78 0
18SEP26 325.00 P 0.00 0.00 0.00 57.11 +18.76 107 0 45 0
18SEP26 330.00 P 0.00 0.00 0.00 61.61 +19.18 106 0 117 0
18SEP26 335.00 P 0.00 0.00 0.00 66.23 +19.63 105 0 10 0
18SEP26 340.00 P 0.00 0.00 0.00 72.23 +21.28 126 0 92 0
18SEP26 345.00 P 0.00 0.00 0.00 76.53 +20.05 121 0 36 0
18SEP26 350.00 P 0.00 0.00 0.00 81.40 +20.36 124 0 32 0
18SEP26 355.00 P 0.00 0.00 0.00 86.30 +20.40 127 0 15 0
18SEP26 360.00 P 0.00 0.00 0.00 91.46 +20.19 135 0 39 0
18SEP26 365.00 P 0.00 0.00 0.00 96.36 +21.98 138 0 15 0
18SEP26 370.00 P 0.00 0.00 0.00 101.20 +20.13 140 0 6 0
18SEP26 375.00 P 0.00 0.00 0.00 105.92 +19.92 137 0 2 0
18SEP26 380.00 P 0.00 0.00 0.00 111.07 +20.20 145 0 33 0
18SEP26 385.00 P 0.00 0.00 0.00 115.56 +19.80 135 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 121.13 +20.48 155 0 15 0
18SEP26 395.00 P 0.00 0.00 0.00 126.22 +21.19 162 0 15 0
18SEP26 400.00 P 0.00 0.00 0.00 130.00 +19.98 0 0 2 0
18SEP26 405.00 P 0.00 0.00 0.00 135.15 +19.73 130 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 140.00 +19.66 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 145.00 +19.75 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 150.00 +19.83 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 155.00 +19.85 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 160.00 +19.91 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 165.00 +19.96 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 170.00 +20.02 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 175.00 +20.05 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 180.00 +20.15 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 185.00 +20.18 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 190.00 +22.00 0 0 0 0
29SEP26 170.00 P 0.97 0.97 0.97 0.22 - 95 10 10 -
29SEP26 172.50 P 0.00 0.00 0.00 0.27 - 95 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 0.33 - 95 0 0 -
29SEP26 177.50 P 0.00 0.00 0.00 0.39 - 95 0 0 -
29SEP26 180.00 P 1.64 1.64 1.64 0.48 +0.30 95 10 38 0
29SEP26 182.50 P 0.00 0.00 0.00 0.58 +0.36 95 0 20 0
29SEP26 185.00 P 0.00 0.00 0.00 0.67 +0.40 95 0 0 0
29SEP26 187.50 P 1.40 1.84 1.40 0.81 +0.48 95 28 55 +28
29SEP26 190.00 P 2.20 2.20 2.20 0.95 +0.57 95 10 10 +10
29SEP26 192.50 P 2.30 2.30 2.30 1.09 +0.63 95 11 11 +11
29SEP26 195.00 P 0.00 0.00 0.00 1.29 +0.74 95 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 1.50 +0.86 95 0 30 0
29SEP26 200.00 P 0.00 0.00 0.00 1.71 +0.97 95 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 2.26 +1.24 95 0 2 0
29SEP26 210.00 P 4.31 4.31 4.10 2.87 +1.52 95 34 34 +34
29SEP26 215.00 P 0.00 0.00 0.00 3.68 +1.91 95 0 0 0
29SEP26 220.00 P 6.20 6.20 5.53 4.57 +2.29 95 57 37 +37
29SEP26 225.00 P 6.73 6.73 6.73 5.66 +2.79 96 15 63 +15
29SEP26 230.00 P 6.50 6.81 6.50 6.87 +3.25 96 51 54 +51
29SEP26 235.00 P 9.17 9.17 9.09 8.28 +3.85 96 45 45 +45
29SEP26 240.00 P 11.50 11.50 10.59 9.84 +4.39 96 21 41 +21
29SEP26 245.00 P 11.80 12.85 11.80 11.61 +5.07 96 69 609 +45
29SEP26 250.00 P 10.00 15.38 10.00 13.52 +5.67 96 177 1,070 +137
29SEP26 255.00 P 17.00 17.00 17.00 15.69 +6.43 97 100 299 0
29SEP26 260.00 P 11.20 19.82 10.64 17.80 +6.92 96 89 246 +6
29SEP26 265.00 P 20.00 20.00 20.00 20.52 +7.87 97 10 566 0
29SEP26 270.00 P 18.40 24.04 18.40 23.09 +8.53 97 168 924 +31
29SEP26 275.00 P 16.13 27.84 16.13 26.07 +9.35 98 170 745 -60
29SEP26 280.00 P 21.37 31.00 21.37 29.05 +10.16 98 129 2,245 -17
29SEP26 285.00 P 21.32 32.60 21.32 32.13 +10.81 98 4 686 -3
29SEP26 290.00 P 26.00 34.00 26.00 35.27 +11.44 97 12 1,171 -1
29SEP26 295.00 P 40.00 41.00 40.00 37.99 +11.50 94 25 740 -25
29SEP26 300.00 P 32.00 44.00 32.00 41.61 +12.61 94 36 4,821 +3
29SEP26 310.00 P 44.00 54.00 44.00 50.10 +14.63 99 5 1,432 -2
29SEP26 320.00 P 49.00 49.00 49.00 58.70 +15.58 103 3 873 -2
29SEP26 330.00 P 52.49 68.00 52.49 67.29 +18.18 105 27 1,212 -16
29SEP26 340.00 P 72.00 72.00 72.00 75.25 +16.94 102 20 773 0
29SEP26 350.00 P 80.00 88.00 80.00 85.30 +18.55 110 2 1,032 0
29SEP26 360.00 P 93.80 93.80 93.80 94.94 +20.33 115 1 586 -1
29SEP26 370.00 P 0.00 0.00 0.00 103.85 +20.48 115 0 8,186 0
29SEP26 380.00 P 116.23 116.23 116.23 113.66 +21.16 120 10 8,224 -10
29SEP26 390.00 P 0.00 0.00 0.00 123.51 +21.52 125 0 733 0
29SEP26 400.00 P 0.00 0.00 0.00 133.22 +22.43 128 0 115 0
29SEP26 410.00 P 0.00 0.00 0.00 142.37 +21.40 125 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 152.80 +22.19 135 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 162.05 +21.51 132 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 172.48 +22.50 142 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 182.04 +21.82 142 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 191.18 +21.76 134 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 201.06 +21.80 137 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 210.87 +21.86 137 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 220.37 +21.41 128 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 230.82 +22.18 143 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 240.70 +21.54 145 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 251.71 +23.11 167 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 260.57 +21.62 148 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 271.59 +23.18 173 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 280.46 +21.91 152 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 290.00 +21.76 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 300.00 +22.00 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 310.00 +21.44 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 320.00 +21.95 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 330.00 +21.60 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 340.00 +21.89 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 350.00 +21.67 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 360.00 +21.94 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 370.00 +21.72 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 380.00 +22.00 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 390.00 +21.98 0 0 0 0
29OCT26 170.00 P 5.00 5.65 5.00 3.24 - 97 20 20 -
29OCT26 172.50 P 0.00 0.00 0.00 3.56 - 97 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 3.89 - 97 0 0 -
29OCT26 177.50 P 7.00 7.00 7.00 4.22 - 97 2 2 -
29OCT26 180.00 P 6.88 7.65 6.88 4.67 +1.72 97 17 470 +17
29OCT26 182.50 P 0.00 0.00 0.00 5.12 +1.85 97 0 675 0
29OCT26 185.00 P 0.00 0.00 0.00 5.57 +1.97 97 0 0 0
29OCT26 187.50 P 8.03 8.03 8.03 6.01 +2.08 97 2 22 +2
29OCT26 190.00 P 8.79 8.79 8.79 6.46 +2.20 97 3 8 +3
29OCT26 192.50 P 9.41 9.49 9.41 7.04 +2.44 97 31 31 +31
29OCT26 195.00 P 0.00 0.00 0.00 7.63 +2.59 97 0 6 0
29OCT26 197.50 P 10.49 10.49 10.49 8.22 +2.73 97 15 15 +15
29OCT26 200.00 P 12.00 12.00 11.06 8.81 +2.87 97 24 105 0
29OCT26 205.00 P 0.00 0.00 0.00 10.06 +3.23 97 0 13 0
29OCT26 210.00 P 14.28 14.30 13.39 11.58 +3.62 97 12 160 +11
29OCT26 215.00 P 15.38 15.38 15.38 13.10 +3.96 97 6 531 0
29OCT26 220.00 P 15.20 15.97 15.20 14.71 +4.39 97 3 544 0
29OCT26 225.00 P 18.00 18.00 18.00 16.60 +4.82 97 20 142 +20
29OCT26 230.00 P 17.70 20.50 17.70 18.49 +5.19 98 25 25 +25
29OCT26 235.00 P 22.80 23.07 22.80 20.41 +5.59 98 10 10 +10
29OCT26 240.00 P 25.77 25.77 24.10 22.70 +6.13 98 3 35 +3
29OCT26 245.00 P 20.00 26.00 20.00 24.99 +6.53 98 37 1,167 +20
29OCT26 250.00 P 26.88 30.00 26.88 27.28 +6.93 98 85 386 +53
29OCT26 255.00 P 32.18 32.18 31.06 29.84 +7.51 98 31 749 +30
29OCT26 260.00 P 32.00 32.00 32.00 32.54 +7.93 98 3 287 0
29OCT26 265.00 P 0.00 0.00 0.00 35.24 +8.34 99 3 140 +3
29OCT26 270.00 P 34.00 39.20 34.00 37.95 +8.76 99 64 81 +34
29OCT26 275.00 P 39.81 43.50 39.81 41.05 +9.35 99 4,005 4,000 +3,761
29OCT26 280.00 P 45.00 45.00 45.00 44.16 +9.76 99 1 60 0
29OCT26 285.00 P 42.03 42.03 42.03 47.26 +10.34 99 3 66 +3
29OCT26 290.00 P 0.00 0.00 0.00 50.41 +10.78 100 0 149 0
29OCT26 295.00 P 0.00 0.00 0.00 53.90 +11.34 100 0 3,000 0
29OCT26 300.00 P 50.00 55.00 48.16 57.39 +11.84 100 9 210 +3
29OCT26 310.00 P 0.00 0.00 0.00 64.37 +12.87 101 0 291 0
29OCT26 320.00 P 60.00 60.00 60.00 72.02 +14.02 102 5 936 +5
29OCT26 330.00 P 0.00 0.00 0.00 79.70 +14.67 102 0 386 0
29OCT26 340.00 P 0.00 0.00 0.00 87.82 +14.75 103 0 1,339 0
29OCT26 350.00 P 94.00 94.00 94.00 96.11 +16.11 104 10 548 0
29OCT26 360.00 P 95.00 100.00 95.00 103.89 +16.00 103 25 214 +25
29OCT26 370.00 P 0.00 0.00 0.00 112.73 +16.19 105 0 464 0
29OCT26 380.00 P 0.00 0.00 0.00 121.95 +17.14 107 0 73 0
29OCT26 390.00 P 0.00 0.00 0.00 130.90 +17.63 108 0 244 0
29OCT26 400.00 P 130.00 130.00 130.00 139.86 +18.07 109 2 77 0
29OCT26 410.00 P 0.00 0.00 0.00 148.91 +18.17 109 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 157.76 +18.14 109 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 166.97 +18.26 109 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 176.35 +18.57 111 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 186.69 +19.69 115 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 196.18 +20.07 116 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 205.30 +19.57 115 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 214.41 +19.26 114 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 224.24 +19.60 116 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 233.53 +20.33 114 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 243.83 +20.60 119 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 253.81 +20.96 121 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 262.82 +20.31 118 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 272.76 +20.56 120 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 283.67 +21.75 128 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 292.99 +21.33 126 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 303.29 +21.92 131 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 313.13 +21.93 132 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 322.50 +21.50 129 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 331.36 +20.55 122 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 341.29 +20.68 123 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 351.85 +21.39 130 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 361.44 +21.14 129 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 371.91 +21.76 135 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 380.82 +20.81 125 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 390.71 +20.84 125 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.48 - 99 0 0 -
27NOV26 172.50 P 0.00 0.00 0.00 7.98 - 98 0 0 -
27NOV26 175.00 P 0.00 0.00 0.00 8.61 - 98 0 0 -
27NOV26 177.50 P 0.00 0.00 0.00 9.24 - 99 0 0 -
27NOV26 180.00 P 0.00 0.00 0.00 9.87 +2.85 99 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 10.50 +3.00 99 0 0 0
27NOV26 185.00 P 14.00 14.00 14.00 11.13 +3.15 99 200 200 +200
27NOV26 187.50 P 0.00 0.00 0.00 11.76 +3.30 99 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 12.50 +3.41 99 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 13.30 +3.58 99 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 14.10 +3.76 99 0 2 0
27NOV26 197.50 P 0.00 0.00 0.00 14.90 +3.93 99 0 0 0
27NOV26 200.00 P 14.50 16.00 14.50 15.71 +4.12 99 90 110 -5
27NOV26 205.00 P 0.00 0.00 0.00 17.31 +4.44 99 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 19.21 +4.75 99 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 21.19 +5.13 99 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 23.18 +5.52 99 0 35 0
27NOV26 225.00 P 0.00 0.00 0.00 25.16 +5.81 99 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 27.51 +6.19 99 0 10 0
27NOV26 235.00 P 0.00 0.00 0.00 29.89 +6.59 99 0 20 0
27NOV26 240.00 P 34.22 34.40 34.22 32.27 +7.00 100 20 20 +20
27NOV26 245.00 P 36.66 36.66 36.66 34.66 +7.36 100 15 310 0
27NOV26 250.00 P 39.20 39.25 38.30 37.32 +7.65 100 45 57 +30
27NOV26 255.00 P 41.22 41.22 41.22 40.11 +8.06 100 15 25 +15
27NOV26 260.00 P 42.56 44.57 42.56 42.90 +8.48 100 90 131 +60
27NOV26 265.00 P 45.33 46.73 45.33 45.69 +8.89 100 75 90 +30
27NOV26 270.00 P 45.80 51.13 45.80 48.50 +9.09 100 388 441 +375
27NOV26 275.00 P 50.00 52.10 50.00 51.69 +9.49 101 120 174 +65
27NOV26 280.00 P 50.83 56.00 50.83 54.88 +9.90 101 20 38 +1
27NOV26 285.00 P 53.85 53.85 53.85 58.08 +10.31 101 15 172 0
27NOV26 290.00 P 0.00 0.00 0.00 61.27 +10.71 101 0 150 0
27NOV26 295.00 P 0.00 0.00 0.00 64.48 +10.89 101 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 68.02 +11.24 102 5 282 0
27NOV26 310.00 P 78.00 78.00 78.00 74.70 +11.55 101 2 158 0
27NOV26 320.00 P 0.00 0.00 0.00 82.09 +12.48 102 0 1,430 0
27NOV26 330.00 P 0.00 0.00 0.00 89.92 +13.19 103 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 97.74 +13.87 103 0 562 0
27NOV26 350.00 P 0.00 0.00 0.00 105.14 +14.04 103 0 860 0
27NOV26 360.00 P 0.00 0.00 0.00 113.78 +14.87 105 0 87 0
27NOV26 370.00 P 0.00 0.00 0.00 121.73 +15.00 104 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 130.22 +15.66 105 0 165 0
27NOV26 390.00 P 136.09 140.20 136.00 139.21 +16.30 107 347 620 +120
27NOV26 400.00 P 144.71 146.65 144.71 148.13 +16.82 108 33 38 +3
27NOV26 410.00 P 153.38 155.39 153.38 157.05 +17.33 109 23 38 +23
27NOV26 420.00 P 164.03 164.38 164.03 165.98 +17.75 110 20 67 +20
27NOV26 430.00 P 0.00 0.00 0.00 173.84 +17.00 107 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 182.79 +17.04 108 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 192.85 +18.37 111 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 201.06 +17.68 109 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 210.74 +18.35 111 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 220.46 +19.14 112 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 228.93 +18.34 110 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 238.29 +18.79 111 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 247.26 +18.38 110 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 256.66 +18.45 110 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 266.65 +19.02 112 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 275.75 +18.71 111 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 285.42 +18.71 112 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 294.92 +18.97 112 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 305.01 +19.33 114 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 315.10 +19.91 116 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 324.18 +19.47 114 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 334.04 +19.59 115 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 344.26 +20.26 118 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 351.85 +17.88 106 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 363.33 +19.87 117 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 372.53 +19.28 114 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 383.18 +19.99 119 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 390.71 +18.30 103 0 0 0
30DEC26 170.00 P 14.00 14.00 13.80 11.81 - 97 60 60 -
30DEC26 172.50 P 0.00 0.00 0.00 12.47 - 97 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 13.13 - 98 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 13.86 - 97 0 0 -
30DEC26 180.00 P 14.80 17.70 14.80 14.70 +3.30 97 130 120 +10
30DEC26 182.50 P 0.00 0.00 0.00 15.53 +3.47 98 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.36 +3.65 98 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 17.20 +3.83 98 0 61 0
30DEC26 190.00 P 18.79 20.18 18.79 18.03 +4.00 98 19 19 +19
30DEC26 192.50 P 0.00 0.00 0.00 18.87 +4.13 98 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.70 +4.13 98 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.64 +4.24 98 0 0 0
30DEC26 200.00 P 23.30 23.30 23.30 21.66 +4.43 98 100 208 +100
30DEC26 205.00 P 0.00 0.00 0.00 23.71 +4.82 98 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 25.76 +5.20 98 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 27.82 +5.44 98 0 7 0
30DEC26 220.00 P 0.00 0.00 0.00 30.02 +5.60 98 0 510 0
30DEC26 225.00 P 0.00 0.00 0.00 32.47 +6.00 98 0 6 0
30DEC26 230.00 P 36.50 36.50 36.50 34.93 +6.42 98 23 23 +23
30DEC26 235.00 P 0.00 0.00 0.00 37.39 +6.83 98 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 39.85 +6.96 99 0 16 0
30DEC26 245.00 P 40.00 40.00 40.00 42.49 +7.15 99 3 161 +3
30DEC26 250.00 P 40.00 47.09 40.00 45.36 +7.58 99 40 51 +38
30DEC26 255.00 P 0.00 0.00 0.00 48.22 +7.98 99 0 0 0
30DEC26 260.00 P 52.50 52.80 51.75 51.08 +8.39 99 49 145 +46
30DEC26 265.00 P 55.42 55.42 54.15 53.95 +8.63 99 61 91 +45
30DEC26 270.00 P 56.45 60.00 56.45 56.83 +8.65 99 243 277 +238
30DEC26 275.00 P 0.00 0.00 0.00 60.09 +9.05 99 0 36 0
30DEC26 280.00 P 63.21 63.78 63.21 63.35 +9.46 99 22 1,608 +8
30DEC26 285.00 P 0.00 0.00 0.00 66.61 +9.86 100 0 77 0
30DEC26 290.00 P 0.00 0.00 0.00 69.88 +10.26 100 0 121 0
30DEC26 295.00 P 0.00 0.00 0.00 73.14 +10.41 100 0 294 0
30DEC26 300.00 P 0.00 0.00 0.00 76.42 +10.44 100 0 160 0
30DEC26 310.00 P 0.00 0.00 0.00 83.66 +11.17 100 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 90.93 +11.92 101 0 1,476 0
30DEC26 330.00 P 0.00 0.00 0.00 98.20 +12.25 101 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 105.89 +12.69 102 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 113.82 +13.36 102 0 886 0
30DEC26 360.00 P 0.00 0.00 0.00 121.75 +14.01 102 0 305 0
30DEC26 370.00 P 128.00 130.00 128.00 129.71 +14.07 103 56 133 +6
30DEC26 380.00 P 136.00 136.00 136.00 138.14 +14.58 104 50 87 0
30DEC26 390.00 P 0.00 0.00 0.00 146.65 +15.16 104 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 155.17 +15.73 105 0 30 0
30DEC26 410.00 P 0.00 0.00 0.00 163.70 +15.82 105 0 15 0
30DEC26 420.00 P 170.00 170.00 170.00 172.56 +16.46 106 50 95 +50
30DEC26 430.00 P 0.00 0.00 0.00 181.43 +16.85 107 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 190.54 +17.43 108 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 199.25 +17.63 108 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 207.95 +16.81 107 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 216.91 +17.24 108 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 226.12 +18.48 109 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 235.06 +17.52 109 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 244.30 +17.54 109 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 253.39 +18.70 109 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 262.87 +19.56 110 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 272.09 +19.17 110 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 280.79 +18.68 109 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 290.63 +19.29 110 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 300.47 +19.85 112 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 308.95 +19.50 109 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 318.57 +19.27 110 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 328.81 +20.12 112 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 337.94 +19.80 111 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 347.51 +20.16 112 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 357.09 +20.04 112 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 366.72 +20.48 113 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 376.12 +20.29 112 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 386.26 +20.98 114 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 395.67 +20.46 114 0 0 0
30MAR27 170.00 P 23.80 23.80 23.80 22.30 - 96 45 45 -
30MAR27 172.50 P 0.00 0.00 0.00 23.21 - 96 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 24.12 - 96 0 0 -
30MAR27 177.50 P 0.00 0.00 0.00 25.10 - 96 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 26.20 +4.23 96 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.30 +4.43 96 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.40 +4.63 96 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 29.50 +4.83 96 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.60 +5.03 97 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.70 +5.20 97 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.81 +5.22 97 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.91 +5.22 97 0 0 0
30MAR27 200.00 P 36.00 36.00 36.00 35.01 +5.23 97 10 10 +10
30MAR27 205.00 P 0.00 0.00 0.00 37.36 +5.39 97 0 0 0
30MAR27 210.00 P 41.77 41.77 41.77 39.96 +5.80 97 5 5 +5
30MAR27 215.00 P 0.00 0.00 0.00 42.57 +6.22 97 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 45.18 +6.62 97 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 47.79 +6.71 97 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 50.40 +6.73 97 0 0 0
30MAR27 235.00 P 54.65 54.65 54.65 53.08 +6.82 97 5 5 0
30MAR27 240.00 P 0.00 0.00 0.00 56.09 +7.23 97 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.10 +7.64 97 0 21 0
30MAR27 250.00 P 0.00 0.00 0.00 62.11 +8.04 97 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 65.13 +8.37 98 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 68.15 +8.39 98 0 90 0
30MAR27 265.00 P 0.00 0.00 0.00 71.17 +8.41 98 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 74.21 +8.45 98 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 77.60 +8.84 98 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 81.00 +9.24 98 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 84.40 +9.63 98 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 87.80 +10.01 98 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 91.20 +10.16 98 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 94.61 +10.19 98 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 101.44 +10.24 99 0 1,733 0
30MAR27 320.00 P 108.00 108.00 108.00 108.89 +10.91 99 50 4,930 0
30MAR27 330.00 P 114.55 115.10 114.55 116.40 +11.62 99 80 3,944 +50
30MAR27 340.00 P 122.00 122.50 122.00 123.92 +12.02 99 140 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 131.45 +12.06 100 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 139.12 +12.24 100 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 147.26 +12.88 100 0 568 0
30MAR27 380.00 P 154.50 154.50 154.50 155.40 +13.49 101 50 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 163.56 +13.85 101 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 171.72 +13.89 101 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 179.91 +13.95 101 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 188.47 +14.38 102 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 197.15 +14.90 103 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 205.51 +15.09 102 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 214.44 +15.51 103 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 223.20 +15.60 103 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 231.89 +15.62 104 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 233.90 +8.94 95 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 249.66 +16.01 105 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 257.53 +15.17 104 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 266.78 +15.66 104 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 275.91 +15.86 104 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 278.28 +9.77 95 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 287.19 +9.49 95 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 302.25 +15.80 104 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 305.40 +17.29 95 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 314.61 +17.61 95 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 323.83 +10.54 95 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 333.06 +18.10 95 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 348.85 +17.91 106 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 357.87 +16.99 106 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 367.19 +24.62 106 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 370.08 +18.29 95 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 379.54 +18.52 95 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 389.02 +18.76 95 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 398.50 +11.91 95 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.31 - 94 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 31.44 - 94 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 32.56 - 94 0 0 -
29JUN27 177.50 P 0.00 0.00 0.00 33.69 - 94 0 0 -
29JUN27 180.00 P 0.00 0.00 0.00 34.82 +3.99 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.94 +3.98 94 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 38.19 +5.11 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 39.33 +5.13 96 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 39.34 +2.95 94 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 41.70 +5.25 96 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 43.06 +4.36 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 43.13 +3.26 94 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 45.79 +4.76 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 47.10 +3.75 94 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 49.74 +3.91 94 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 52.39 +3.84 94 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 55.05 +3.78 94 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 57.71 +3.72 94 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 62.35 +5.64 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 65.47 +6.03 97 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 68.59 +6.42 97 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 71.72 +6.81 97 0 116 0
29JUN27 250.00 P 75.00 76.00 74.96 74.84 +7.25 97 60 70 +53
29JUN27 255.00 P 0.00 0.00 0.00 77.97 +6.94 97 0 0 0
29JUN27 260.00 P 78.50 78.50 78.50 81.11 +6.96 97 200 216 +200
29JUN27 265.00 P 0.00 0.00 0.00 84.25 +6.98 97 0 22 0
29JUN27 270.00 P 84.00 89.31 84.00 87.41 +7.01 97 95 147 +90
29JUN27 275.00 P 90.64 91.95 90.64 90.91 +7.39 97 30 52 +30
29JUN27 280.00 P 0.00 0.00 0.00 94.40 +7.75 97 0 25 0
29JUN27 285.00 P 0.00 0.00 0.00 97.90 +8.12 97 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 101.41 +8.48 97 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 104.91 +8.61 98 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 108.42 +8.63 98 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 115.44 +8.65 98 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 122.52 +9.23 98 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 130.21 +9.41 98 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 137.90 +10.07 98 0 150 0
29JUN27 350.00 P 0.00 0.00 0.00 145.59 +10.42 99 0 468 0
29JUN27 360.00 P 0.00 0.00 0.00 153.31 +10.46 99 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 161.03 +10.49 99 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 168.86 +10.68 99 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 177.15 +11.21 100 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 185.44 +11.78 100 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 193.74 +12.27 100 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 201.65 +11.90 100 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 210.38 +12.48 101 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 218.73 +18.41 101 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 227.16 +12.95 101 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 235.96 +19.50 102 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 244.76 +20.21 102 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 253.47 +20.81 102 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 261.78 +14.56 102 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 270.83 +14.72 102 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 279.55 +14.87 102 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 280.53 +13.86 94 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 297.16 +15.75 103 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 306.02 +15.40 103 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 307.01 +14.62 94 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 315.98 +14.99 94 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 324.95 +15.34 94 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 341.80 +23.35 104 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 342.91 +15.51 94 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 351.91 +15.55 94 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 360.92 +15.59 94 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 369.95 +8.41 94 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 379.01 +8.46 94 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 388.28 +16.01 94 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 397.56 +8.90 94 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 406.85 +9.69 94 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 38.42 - 95 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 39.61 - 95 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 40.79 - 95 0 0 -
29SEP27 177.50 P 0.00 0.00 0.00 41.97 - 95 0 0 -
29SEP27 180.00 P 44.00 44.00 44.00 43.16 +4.52 95 1 1 +1
29SEP27 182.50 P 0.00 0.00 0.00 44.36 +4.55 95 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 45.72 +4.73 95 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 47.10 +3.78 95 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 48.47 +5.14 95 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 49.84 +5.33 95 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 51.22 +5.53 95 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 52.59 +5.72 95 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 53.97 +5.82 95 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 56.72 +5.84 95 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 59.47 +5.86 95 0 0 0
29SEP27 215.00 P 57.09 57.09 57.09 62.24 +5.89 95 5 5 +5
29SEP27 220.00 P 0.00 0.00 0.00 65.01 +5.93 95 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 68.00 +6.18 95 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 71.13 +4.63 95 0 0 0
29SEP27 235.00 P 77.00 77.00 77.00 76.48 +7.15 97 1 1 +1
29SEP27 240.00 P 0.00 0.00 0.00 79.71 +7.54 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 82.93 +9.80 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 86.16 +9.92 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 89.40 +7.67 97 0 41 0
29SEP27 260.00 P 0.00 0.00 0.00 92.64 +7.70 98 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 95.88 +7.73 98 0 0 0
29SEP27 270.00 P 99.00 99.00 99.00 99.15 +7.79 98 1 1 +1
29SEP27 275.00 P 0.00 0.00 0.00 102.74 +8.16 98 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 106.33 +8.53 98 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 109.92 +8.89 98 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 113.51 +9.24 98 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 117.10 +9.38 98 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 120.70 +9.40 98 0 2 0
29SEP27 310.00 P 0.00 0.00 0.00 127.91 +9.46 98 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 135.13 +9.52 98 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 138.35 +9.44 95 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 145.96 +10.07 95 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 153.58 +10.69 95 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 161.20 +10.93 95 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 168.84 +10.98 95 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 176.49 +11.04 95 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 184.16 +11.10 95 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 191.91 +11.24 95 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 200.08 +11.78 95 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 208.26 +12.31 95 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 216.45 +12.76 95 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 224.64 +12.80 95 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 232.85 +12.85 95 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 241.06 +12.90 95 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 249.29 +12.96 95 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 257.55 +13.03 95 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 266.01 +13.30 95 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 274.66 +13.74 95 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 283.31 +14.17 95 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 291.97 +14.56 95 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 300.64 +14.61 95 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 309.31 +14.64 95 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 318.00 +14.69 95 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 326.70 +14.75 95 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 335.41 +14.80 95 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 344.14 +14.87 95 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 352.90 +14.95 95 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 361.93 +15.30 95 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 370.97 +15.64 95 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 380.01 +15.97 95 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 389.06 +16.27 95 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 398.11 +16.31 95 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 407.17 +16.34 95 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 416.25 +16.39 95 0 0 0
TOTAL PUT 22,450 130,061 -20,266
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$ 16.000
29SEP26 8.50 C 0.00 0.00 0.00 7.50 -1.34 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.32 -1.27 151 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.05 -1.29 134 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.82 -1.30 139 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.54 -1.30 116 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.26 -1.38 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.03 -1.33 98 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.53 -1.31 88 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.02 -1.32 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.52 -1.32 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.10 -1.30 87 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.61 -1.23 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.13 -1.22 73 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.59 -1.30 55 0 0 0
29SEP26 14.00 C 1.96 1.96 1.96 2.15 -1.24 55 3 11 +3
29SEP26 14.50 C 1.58 1.60 1.34 1.74 -1.16 55 25 21 +20
29SEP26 15.00 C 1.22 1.23 1.03 1.34 -1.10 52 17 21 +17
29SEP26 15.50 C 0.80 0.80 0.70 1.09 -0.92 57 85 96 +78
29SEP26 16.00 C 0.66 0.78 0.66 0.80 -0.82 55 4 21 +2
29SEP26 16.50 C 0.48 0.48 0.34 0.59 -0.64 56 65 55 +10
29SEP26 17.00 C 0.31 0.42 0.26 0.42 -0.51 55 33 52 +7
29SEP26 17.50 C 0.29 0.29 0.29 0.29 -0.41 55 1 169 0
29SEP26 18.00 C 0.40 0.40 0.13 0.20 -0.30 56 40 68 +9
29SEP26 18.50 C 0.12 0.15 0.07 0.13 -0.22 55 6 85 -1
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.15 56 0 39 0
29SEP26 19.50 C 0.05 0.05 0.05 0.06 -0.10 57 3 95 0
29SEP26 20.00 C 0.05 0.06 0.04 0.04 -0.07 58 26 466 -2
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 87 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.09 -1.34 73 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.58 -1.34 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.10 -1.33 62 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.61 -1.31 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.16 -1.27 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.65 -1.30 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.24 -1.23 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.84 -1.17 53 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.46 -1.10 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.11 -1.02 53 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.79 -0.94 53 0 6 0
29OCT26 15.50 C 1.36 1.36 1.36 1.50 -0.83 52 15 15 +15
29OCT26 16.00 C 1.00 1.03 1.00 1.26 -0.77 53 2 2 +2
29OCT26 16.50 C 0.00 0.00 0.00 1.06 -0.62 54 0 12 0
29OCT26 17.00 C 0.65 0.65 0.65 0.88 -0.54 54 3 32 0
29OCT26 17.50 C 0.63 0.74 0.57 0.71 -0.48 53 6 78 +2
29OCT26 18.00 C 0.50 0.50 0.47 0.57 -0.42 53 10 38 +6
29OCT26 18.50 C 0.00 0.00 0.00 0.46 -0.36 53 0 92 0
29OCT26 19.00 C 0.33 0.39 0.29 0.36 -0.31 53 5 44 +3
29OCT26 19.50 C 0.00 0.00 0.00 0.29 -0.25 53 0 38 0
29OCT26 20.00 C 0.22 0.24 0.18 0.23 -0.20 53 3 45 0
29OCT26 21.00 C 0.16 0.16 0.16 0.14 -0.13 53 1 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 -0.08 53 0 15 0
29OCT26 23.00 C 0.08 0.08 0.08 0.05 -0.05 54 1 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 31 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
27NOV26 11.50 C 0.00 0.00 0.00 4.67 -1.31 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.24 -1.26 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.80 -1.23 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.35 -1.24 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.06 -1.09 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.63 -1.11 48 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.38 -0.96 52 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 2.08 -0.90 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.82 -0.79 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.58 -0.75 52 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.37 -0.67 52 0 15 0
27NOV26 17.00 C 1.09 1.10 0.91 1.20 -0.55 53 8 37 +2
27NOV26 17.50 C 0.00 0.00 0.00 1.02 -0.51 53 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.87 -0.47 53 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.74 -0.43 53 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.62 -0.38 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.52 -0.33 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.44 -0.28 52 0 17 0
27NOV26 21.00 C 0.26 0.26 0.26 0.31 -0.20 53 15 0 -15
27NOV26 22.00 C 0.00 0.00 0.00 0.21 -0.15 52 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.14 -0.11 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 -0.07 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 6.19 -1.31 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.74 -1.27 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.22 -1.31 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.75 -1.31 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.34 -1.26 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.96 -1.19 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.55 -1.17 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.18 -1.14 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 -1.07 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 -0.94 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.34 -0.88 50 0 1 0
30DEC26 15.50 C 1.90 1.90 1.70 2.10 -0.80 51 6 7 +6
30DEC26 16.00 C 1.85 1.85 1.85 1.88 -0.73 51 10 36 +6
30DEC26 16.50 C 0.00 0.00 0.00 1.67 -0.66 52 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 -0.59 51 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 -0.54 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 -0.48 52 0 69 0
30DEC26 18.50 C 0.95 0.95 0.95 1.01 -0.44 52 15 24 +9
30DEC26 19.00 C 0.00 0.00 0.00 0.88 -0.40 52 0 49 0
30DEC26 19.50 C 0.77 0.77 0.77 0.77 -0.36 52 2 12 +2
30DEC26 20.00 C 0.00 0.00 0.00 0.67 -0.33 52 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 -0.27 51 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.21 51 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.15 52 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.11 52 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.07 51 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 3,661 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.31 -1.35 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.89 -1.32 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.48 -1.29 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.11 -1.23 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.75 -1.18 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.40 -1.14 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.07 -1.09 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.75 -1.04 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.45 -1.00 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.21 -0.91 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.93 -0.89 49 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.73 -0.80 50 0 13 0
30MAR27 16.00 C 2.49 2.49 2.45 2.51 -0.75 51 50 50 +44
30MAR27 16.50 C 2.29 2.29 2.25 2.31 -0.78 51 40 40 +26
30MAR27 17.00 C 2.00 2.00 2.00 2.12 -0.64 51 80 101 +80
30MAR27 17.50 C 0.00 0.00 0.00 1.95 -0.60 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.79 -0.56 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 -0.52 51 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 -0.49 51 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.37 -0.47 51 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.24 -0.45 51 0 5 0
30MAR27 21.00 C 0.94 0.94 0.94 1.03 -0.40 51 10 511 +10
30MAR27 22.00 C 0.00 0.00 0.00 0.85 -0.34 51 0 12 0
30MAR27 23.00 C 0.76 0.76 0.76 0.70 -0.29 51 10 31 +10
30MAR27 24.00 C 0.00 0.00 0.00 0.58 -0.24 51 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.48 -0.20 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.39 -0.18 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.32 -0.15 51 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 -0.12 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.10 51 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 -0.09 51 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.15 -0.07 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 -0.06 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.53 -1.32 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.13 -1.30 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.79 -1.23 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.40 -1.23 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.06 -1.20 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.77 -1.12 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.45 -1.05 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.09 -1.08 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.82 -1.03 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.66 -0.90 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.41 -0.86 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.16 -0.84 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.95 -0.80 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.74 -0.78 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.51 -0.79 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.37 -0.72 52 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.20 -0.69 52 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.03 -0.65 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.89 -0.57 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.76 -0.59 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.63 -0.55 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.40 -0.50 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.21 -0.43 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.04 -0.40 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.89 -0.35 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.75 -0.33 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.66 -0.28 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.57 -0.24 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.49 -0.22 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.42 -0.19 51 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 5.65 -1.15 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.38 -1.07 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.03 -1.08 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.76 -1.02 52 0 0 0
29SEP27 13.50 C 4.28 4.28 4.28 4.49 -0.99 52 1 1 +1
29SEP27 14.00 C 0.00 0.00 0.00 4.25 -0.94 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.02 -0.89 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.79 -0.86 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.57 -0.79 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.37 -0.77 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.18 -0.74 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.99 -0.72 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.81 -0.67 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.65 -0.66 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.50 -0.63 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.34 -0.62 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.21 -0.59 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.09 -0.56 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.85 -0.50 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.64 -0.47 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.46 -0.40 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.29 -0.39 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.16 -0.33 52 0 0 0
TOTAL CALL 601 9,600 +352
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 22 0
29SEP26 13.00 P 0.07 0.07 0.07 0.04 +0.03 57 3 24 0
29SEP26 13.50 P 0.09 0.17 0.09 0.07 +0.06 56 21 24 +7
29SEP26 14.00 P 0.15 0.28 0.13 0.13 +0.11 55 44 59 +9
29SEP26 14.50 P 0.25 0.39 0.22 0.22 +0.18 55 19 33 -9
29SEP26 15.00 P 0.20 0.58 0.20 0.35 +0.26 54 26 624 -4
29SEP26 15.50 P 0.39 0.84 0.39 0.53 +0.39 54 64 109 +43
29SEP26 16.00 P 0.74 1.02 0.74 0.77 +0.53 55 18 80 +4
29SEP26 16.50 P 0.83 1.25 0.83 1.06 +0.67 55 8 77 -1
29SEP26 17.00 P 0.85 1.23 0.85 1.40 +0.81 56 5 84 -2
29SEP26 17.50 P 2.00 2.00 2.00 1.77 +0.91 55 2 87 -2
29SEP26 18.00 P 0.00 0.00 0.00 2.24 +1.08 62 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.61 +1.10 55 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 3.06 +1.18 55 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.52 +1.22 51 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 +1.35 72 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 +1.32 0 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.03 +1.34 79 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.08 +1.40 102 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 +1.43 117 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.02 +1.34 100 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.08 +1.40 127 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.06 +1.36 130 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.02 +1.34 120 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.02 +1.34 127 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.09 +1.41 159 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.02 +1.34 139 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.09 +1.39 172 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.00 +1.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.00 +1.32 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29OCT26 11.00 P 0.04 0.04 0.04 0.03 +0.02 55 19 32 +19
29OCT26 11.50 P 0.06 0.06 0.06 0.05 +0.04 54 7 24 +7
29OCT26 12.00 P 0.00 0.00 0.00 0.08 +0.06 53 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.13 +0.09 53 0 9 0
29OCT26 13.00 P 0.21 0.26 0.21 0.19 +0.13 52 14 31 +9
29OCT26 13.50 P 0.00 0.00 0.00 0.28 +0.18 52 0 35 0
29OCT26 14.00 P 0.45 0.57 0.39 0.39 +0.24 52 9 43 0
29OCT26 14.50 P 0.38 0.71 0.38 0.54 +0.32 52 25 46 +2
29OCT26 15.00 P 0.76 0.76 0.76 0.72 +0.40 52 1 48 0
29OCT26 15.50 P 0.90 1.02 0.90 0.95 +0.50 53 62 84 +61
29OCT26 16.00 P 1.27 1.27 1.27 1.20 +0.59 53 14 33 -4
29OCT26 16.50 P 0.00 0.00 0.00 1.49 +0.68 53 0 38 0
29OCT26 17.00 P 1.70 1.98 1.70 1.81 +0.77 53 15 47 +15
29OCT26 17.50 P 0.00 0.00 0.00 2.16 +0.85 54 0 16 0
29OCT26 18.00 P 2.65 2.65 2.65 2.52 +0.94 54 6 96 -6
29OCT26 18.50 P 0.00 0.00 0.00 2.91 +0.97 54 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.37 +1.05 57 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.79 +1.13 57 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.21 +1.11 56 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.16 +1.27 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.19 +1.40 70 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.16 +1.44 74 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.11 +1.43 75 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.04 +1.36 70 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.08 +1.39 82 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.06 +1.36 84 0 0 0
27NOV26 11.50 P 0.12 0.15 0.12 0.12 +0.08 52 5 5 +5
27NOV26 12.00 P 0.20 0.22 0.18 0.17 +0.10 51 37 37 +36
27NOV26 12.50 P 0.00 0.00 0.00 0.25 +0.15 52 0 15 0
27NOV26 13.00 P 0.36 0.48 0.36 0.34 +0.19 51 30 31 +30
27NOV26 13.50 P 0.00 0.00 0.00 0.46 +0.25 51 0 14 0
27NOV26 14.00 P 0.63 0.80 0.63 0.60 +0.30 51 13 35 +13
27NOV26 14.50 P 0.83 0.83 0.83 0.77 +0.37 51 2 38 0
27NOV26 15.00 P 1.03 1.14 0.96 0.97 +0.44 51 9 20 +6
27NOV26 15.50 P 1.28 1.29 1.25 1.22 +0.52 51 98 99 +98
27NOV26 16.00 P 1.55 1.80 1.51 1.48 +0.59 52 3 19 +1
27NOV26 16.50 P 1.65 1.89 1.65 1.77 +0.67 52 15 15 +15
27NOV26 17.00 P 0.00 0.00 0.00 2.10 +0.76 53 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.42 +0.81 53 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.84 +0.93 55 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 3.14 +0.92 53 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.62 +1.05 56 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.03 +1.14 57 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.40 +1.13 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.25 +1.17 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.23 +1.29 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.16 +1.32 60 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.12 +1.36 62 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.06 +1.35 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.08 +1.39 67 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.06 +1.36 69 0 0 0
30DEC26 10.00 P 0.08 0.08 0.08 0.07 +0.05 52 2 3 +2
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.06 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.08 51 0 15 0
30DEC26 11.50 P 0.28 0.28 0.28 0.21 +0.12 51 15 29 +15
30DEC26 12.00 P 0.27 0.27 0.27 0.28 +0.15 50 12 23 +11
30DEC26 12.50 P 0.38 0.38 0.37 0.38 +0.19 50 2 17 +1
30DEC26 13.00 P 0.57 0.57 0.49 0.50 +0.24 50 11 312 +11
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.29 50 0 43 0
30DEC26 14.00 P 0.81 0.97 0.81 0.81 +0.36 50 9 20 -2
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.41 50 0 44 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 +0.47 50 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 +0.54 50 0 42 0
30DEC26 16.00 P 1.78 1.86 1.78 1.71 +0.59 51 14 66 +14
30DEC26 16.50 P 2.02 2.02 1.99 2.00 +0.66 51 21 57 +21
30DEC26 17.00 P 0.00 0.00 0.00 2.32 +0.73 51 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.63 +0.77 51 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 +0.86 51 0 558 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 +0.98 54 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.82 +1.02 54 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 +1.04 55 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.64 +1.16 55 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.49 +1.24 56 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.36 +1.27 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.20 +1.24 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.17 +1.31 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.13 +1.35 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.11 +1.38 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.07 +1.37 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.07 +1.39 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.03 +1.35 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.09 +1.41 72 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.02 +1.34 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.09 +1.39 78 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.05 +1.37 76 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.05 +1.37 79 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.10 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.12 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.14 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 +0.18 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.22 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 +0.25 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 +0.29 50 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 +0.32 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.25 +0.39 49 0 35 0
30MAR27 14.50 P 0.00 0.00 0.00 1.46 +0.42 49 0 30 0
30MAR27 15.00 P 1.70 1.70 1.70 1.70 +0.45 49 3 40 0
30MAR27 15.50 P 0.00 0.00 0.00 1.96 +0.53 49 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 2.23 +0.55 50 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 +0.62 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.82 +0.65 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.14 +0.69 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.48 +0.74 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.84 +0.79 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.21 +0.84 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.67 +0.96 52 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.99 +0.96 51 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.81 +1.04 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.70 +1.11 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.52 +1.15 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.44 +1.22 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.31 +1.22 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.30 +1.31 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.17 +1.28 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.12 +1.30 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.09 +1.32 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.13 +1.41 60 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.06 +1.37 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.09 +1.39 62 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.06 +1.38 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.06 +1.38 64 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 +0.12 50 0 25 0
29JUN27 10.50 P 0.53 0.53 0.53 0.54 +0.14 50 5 6 +5
29JUN27 11.00 P 0.60 0.60 0.60 0.66 +0.19 50 1 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.81 +0.23 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.96 +0.26 50 0 16 0
29JUN27 12.50 P 1.13 1.13 1.13 1.14 +0.29 50 15 30 -1
29JUN27 13.00 P 1.30 1.30 1.30 1.32 +0.33 50 1 16 +1
29JUN27 13.50 P 0.00 0.00 0.00 1.53 +0.36 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.75 +0.40 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.98 +0.43 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 +0.48 49 0 0 0
29JUN27 15.50 P 2.77 2.77 2.77 2.49 +0.51 49 15 15 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.77 +0.54 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.06 +0.57 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.38 +0.63 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.71 +0.67 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.00 +0.68 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.33 +0.70 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.72 +0.76 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.08 +0.79 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.45 +0.86 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.26 +0.92 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.06 +0.97 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.95 +1.08 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.75 +1.07 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.58 +1.07 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.52 +1.15 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.43 +1.19 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.33 +1.21 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.24 +1.25 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.07 +0.27 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.25 +0.30 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.43 +0.33 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.64 +0.36 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.86 +0.40 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.09 +0.43 50 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.34 +0.46 50 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.60 +0.50 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.86 +0.52 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.15 +0.56 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.45 +0.60 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.76 +0.63 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.08 +0.64 49 0 0 0
29SEP27 18.00 P 4.56 4.56 4.56 4.42 +0.69 49 5 5 +5
29SEP27 18.50 P 4.91 4.91 4.91 4.76 +0.72 49 15 15 +15
29SEP27 19.00 P 5.27 5.27 5.27 5.20 +0.83 51 15 15 +15
29SEP27 19.50 P 0.00 0.00 0.00 5.48 +0.78 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.92 +0.95 51 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.69 +1.00 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.40 +0.91 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.25 +0.99 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.07 +1.02 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.00 +1.14 52 0 0 0
TOTAL PUT 755 6,362 +480
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$ 3.470
29SEP26 2.20 C 0.00 0.00 0.00 1.30 -0.07 140 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 -0.07 128 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 -0.07 117 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 -0.07 106 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.07 96 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.07 86 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.08 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 -0.08 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.08 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.08 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.08 32 0 0 0
29SEP26 3.30 C 0.21 0.21 0.21 0.20 -0.07 28 150 750 -60
29SEP26 3.40 C 0.18 0.18 0.13 0.13 -0.06 28 540 213 +30
29SEP26 3.50 C 0.10 0.11 0.10 0.07 -0.05 26 210 219 +210
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.04 28 0 216 0
29SEP26 3.70 C 0.03 0.03 0.03 0.02 -0.02 28 627 454 +67
29SEP26 3.80 C 0.02 0.02 0.02 0.01 -0.01 29 488 490 +265
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.30 -0.07 81 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.21 -0.06 82 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.11 -0.06 75 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.01 -0.07 68 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.91 -0.07 61 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 -0.08 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 -0.08 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.07 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 -0.07 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 -0.06 30 0 0 0
29OCT26 3.30 C 0.26 0.26 0.26 0.25 -0.08 28 180 150 +150
29OCT26 3.40 C 0.22 0.22 0.19 0.18 -0.06 27 540 120 +90
29OCT26 3.50 C 0.16 0.16 0.13 0.13 -0.06 27 720 235 +120
29OCT26 3.60 C 0.10 0.10 0.10 0.09 -0.04 27 60 72 +49
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.02 27 0 17 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.12 -0.05 61 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.02 -0.06 55 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.91 -0.07 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.81 -0.07 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.72 -0.06 40 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.62 -0.07 35 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.53 -0.06 33 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.44 -0.07 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.36 -0.06 29 0 0 0
27NOV26 3.30 C 0.30 0.30 0.30 0.29 -0.06 28 60 60 +60
27NOV26 3.40 C 0.25 0.25 0.24 0.23 -0.05 28 180 120 -38
27NOV26 3.50 C 0.19 0.19 0.18 0.18 -0.06 28 90 275 -30
27NOV26 3.60 C 0.15 0.16 0.15 0.14 -0.04 29 464 684 +314
27NOV26 3.70 C 0.11 0.12 0.11 0.10 -0.04 28 268 98 +58
27NOV26 3.80 C 0.10 0.10 0.10 0.08 -0.03 29 60 3,340 -47
27NOV26 3.90 C 0.00 0.00 0.00 0.06 -0.02 29 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 -0.05 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.23 -0.05 58 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 -0.05 53 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 -0.05 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.06 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.06 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 -0.06 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 -0.06 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.06 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.05 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.05 30 0 120 0
30DEC26 3.40 C 0.30 0.30 0.28 0.28 -0.06 30 96 190 -84
30DEC26 3.50 C 0.25 0.25 0.24 0.23 -0.04 30 120 198 +8
30DEC26 3.60 C 0.21 0.21 0.18 0.19 -0.04 30 739 2,230 +326
30DEC26 3.70 C 0.18 0.18 0.16 0.15 -0.04 30 285 1,236 -1
30DEC26 3.80 C 0.13 0.13 0.12 0.12 -0.04 30 269 1,235 -43
30DEC26 3.90 C 0.11 0.11 0.11 0.09 -0.04 29 199 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 1,109 0
30DEC26 4.10 C 0.08 0.08 0.08 0.06 -0.02 30 200 1,500 +200
30DEC26 4.20 C 0.07 0.07 0.07 0.04 -0.02 29 400 400 +357
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.35 -0.05 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 -0.05 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.15 -0.06 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 -0.05 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 -0.05 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 -0.05 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 -0.05 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 -0.05 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.03 30 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 -0.03 31 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 -0.03 30 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.04 30 0 90 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.04 29 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.03 29 0 1,786 0
30MAR27 4.00 C 0.16 0.17 0.16 0.15 -0.02 30 697 1,997 +697
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.03 29 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.01 30 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 29 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.37 -0.06 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.27 -0.06 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.18 -0.06 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.09 -0.06 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 -0.06 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.91 -0.06 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.83 -0.06 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 -0.06 31 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.68 -0.05 31 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.05 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 -0.03 29 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 -0.02 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.02 29 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.02 30 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 -0.02 29 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 -0.01 29 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.19 -0.05 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.10 -0.05 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.02 -0.05 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.79 -0.04 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.66 -0.03 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.60 -0.06 32 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.48 -0.05 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 -0.02 30 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 21 0
TOTAL CALL 7,642 25,150 +2,698
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 104 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.02 26 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.04 24 0 733 0
29SEP26 3.60 P 0.11 0.15 0.10 0.15 +0.04 22 600 312 -78
29SEP26 3.70 P 0.18 0.21 0.16 0.24 +0.07 25 1,860 690 +420
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.08 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.08 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.08 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 +0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.01 26 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 +0.02 25 0 266 0
29OCT26 3.50 P 0.12 0.13 0.12 0.14 +0.03 25 510 1,002 -270
29OCT26 3.60 P 0.15 0.19 0.14 0.21 +0.05 28 330 420 -30
29OCT26 3.70 P 0.23 0.23 0.20 0.27 +0.05 25 600 213 +150
29OCT26 3.80 P 0.00 0.00 0.00 0.36 +0.07 28 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.53 +0.08 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.63 +0.07 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 1 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 0.02 +0.01 30 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 +0.02 29 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 +0.02 28 0 130 0
27NOV26 3.40 P 0.12 0.13 0.12 0.13 +0.02 27 210 720 +30
27NOV26 3.50 P 0.14 0.18 0.14 0.18 +0.03 27 630 447 +177
27NOV26 3.60 P 0.20 0.22 0.18 0.24 +0.04 27 270 300 +159
27NOV26 3.70 P 0.27 0.29 0.25 0.30 +0.04 26 510 150 -120
27NOV26 3.80 P 0.00 0.00 0.00 0.39 +0.06 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 +0.06 29 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.64 +0.06 28 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 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 28 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 29 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 29 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.02 29 0 1,009 0
30DEC26 3.30 P 0.12 0.12 0.10 0.13 +0.02 28 150 365 +60
30DEC26 3.40 P 0.13 0.13 0.13 0.17 +0.02 28 120 561 +120
30DEC26 3.50 P 0.17 0.17 0.17 0.22 +0.03 28 270 738 +270
30DEC26 3.60 P 0.24 0.27 0.20 0.27 +0.03 27 450 349 0
30DEC26 3.70 P 0.28 0.31 0.28 0.34 +0.04 28 440 660 +280
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.05 29 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.05 29 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 +0.06 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.05 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 +0.07 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 25 0
30MAR27 2.80 P 0.06 0.06 0.06 0.06 +0.02 31 60 61 +60
30MAR27 2.90 P 0.07 0.08 0.06 0.08 +0.02 31 673 463 +103
30MAR27 3.00 P 0.09 0.10 0.08 0.10 +0.02 30 134 134 +132
30MAR27 3.10 P 0.11 0.11 0.10 0.12 +0.02 29 225 606 +186
30MAR27 3.20 P 0.14 0.14 0.13 0.16 +0.03 29 268 310 +268
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.03 28 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 +0.03 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.04 28 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 +0.05 28 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.06 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.06 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.05 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.05 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 +0.07 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.03 29 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.03 28 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.06 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.06 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 +0.05 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 +0.06 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 +0.04 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.97 +0.04 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.06 +0.05 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.14 +0.04 23 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 +0.03 30 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 +0.06 29 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.67 +0.06 29 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.74 +0.07 29 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.89 +0.07 30 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.97 +0.07 30 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.05 +0.07 30 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.13 +0.07 30 0 0 0
TOTAL PUT 8,310 16,956 +1,917
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.940
29SEP26 18.50 C 0.00 0.00 0.00 14.59 -0.50 147 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.11 -0.48 145 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.60 -0.49 137 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.04 -0.55 117 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.04 -0.55 107 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.04 -0.55 97 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.11 -0.49 100 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.03 -0.57 75 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.05 -0.55 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.98 -0.62 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.98 -0.62 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.98 -0.62 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.98 -0.63 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.99 -0.62 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.02 -0.60 18 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.53 17 0 27 0
29SEP26 33.00 C 0.54 0.61 0.53 0.52 -0.34 18 78 585 +16
29SEP26 34.00 C 0.19 0.19 0.18 0.17 -0.18 17 75 676 -45
29SEP26 35.00 C 0.09 0.09 0.07 0.04 -0.07 17 85 922 +8
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.19 -0.41 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.13 -0.48 64 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.13 -0.48 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.14 -0.49 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.15 -0.48 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.15 -0.49 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.17 -0.48 37 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.05 -0.62 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.06 -0.62 15 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.10 -0.60 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.19 -0.56 16 0 159 0
29OCT26 32.00 C 1.62 1.62 1.55 1.42 -0.47 16 60 299 +39
29OCT26 33.00 C 0.85 0.85 0.83 0.79 -0.35 15 35 393 +30
29OCT26 34.00 C 0.44 0.53 0.44 0.42 -0.22 16 41 310 +19
29OCT26 35.00 C 0.23 0.24 0.23 0.18 -0.15 16 45 364 0
29OCT26 36.00 C 0.00 0.00 0.00 0.07 -0.07 16 0 280 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 81 0
29OCT26 38.00 C 0.06 0.06 0.06 0.01 -0.01 17 15 46 +15
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 43.00 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 10.20 -0.41 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.21 -0.42 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.22 -0.41 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.24 -0.40 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.26 -0.39 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.13 -0.54 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.17 -0.60 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.26 -0.56 17 0 17 0
27NOV26 31.00 C 0.00 0.00 0.00 2.43 -0.51 17 0 110 0
27NOV26 32.00 C 0.00 0.00 0.00 1.68 -0.40 16 0 150 0
27NOV26 33.00 C 1.14 1.14 1.14 1.14 -0.29 17 15 62 +15
27NOV26 34.00 C 0.00 0.00 0.00 0.71 -0.21 17 0 332 0
27NOV26 35.00 C 0.00 0.00 0.00 0.41 -0.17 17 0 425 0
27NOV26 36.00 C 0.00 0.00 0.00 0.22 -0.11 17 0 21 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 -0.06 17 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.31 -0.33 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.28 -0.38 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.31 -0.36 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.32 -0.37 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.34 -0.37 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.36 -0.37 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.38 -0.38 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.23 -0.56 16 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.30 -0.59 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.42 -0.56 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.65 -0.48 17 0 228 0
30DEC26 32.00 C 0.00 0.00 0.00 1.94 -0.38 17 0 237 0
30DEC26 33.00 C 0.00 0.00 0.00 1.38 -0.30 17 0 31 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 -0.25 17 0 58 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.22 17 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.17 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.11 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.07 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 -0.04 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.31 -0.60 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.30 -0.62 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.32 -0.62 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.34 -0.62 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.56 -0.42 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.62 -0.40 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.65 -0.41 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.71 -0.41 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.68 -0.58 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.87 -0.56 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.13 -0.53 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 -0.39 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.93 -0.43 17 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 -0.38 17 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.12 -0.29 17 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 -0.28 17 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.58 -0.22 17 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 -0.18 17 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 -0.14 17 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 -0.11 17 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 -0.08 17 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.08 -0.05 17 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.39 -0.62 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.42 -0.62 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.44 -0.62 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.48 -0.61 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.78 -0.40 27 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.82 -0.42 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.88 -0.42 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.99 -0.40 21 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.00 -0.53 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.24 -0.50 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.64 -0.39 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.01 -0.35 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.45 -0.31 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.92 -0.33 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.57 -0.24 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.23 -0.24 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.95 -0.21 19 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.72 -0.18 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.55 -0.14 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.41 -0.11 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.31 -0.08 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.22 -0.07 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.71 -0.36 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.49 -0.67 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.78 -0.43 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.87 -0.40 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.96 -0.39 22 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.10 -0.37 21 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.15 -0.52 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.50 -0.41 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.82 -0.37 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.21 -0.38 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.68 -0.34 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.23 -0.26 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.88 -0.22 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.53 -0.20 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.25 -0.17 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.01 -0.17 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.80 -0.18 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.64 -0.14 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.51 -0.12 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.40 -0.10 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.32 - 19 0 0 -
TOTAL CALL 449 10,281 +97
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 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 74 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 519 0
29SEP26 31.00 P 0.05 0.05 0.05 0.04 +0.03 18 2 973 +2
29SEP26 32.00 P 0.15 0.15 0.15 0.17 +0.10 18 2 1,439 -2
29SEP26 33.00 P 0.41 0.52 0.41 0.52 +0.24 17 100 760 +15
29SEP26 34.00 P 1.09 1.20 0.99 1.21 +0.43 18 123 385 +55
29SEP26 35.00 P 0.00 0.00 0.00 2.07 +0.56 17 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.06 +0.62 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.06 +0.62 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.06 +0.62 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.06 +0.62 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.06 +0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.06 +0.54 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.06 +0.54 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.06 +0.55 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.06 +0.55 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.06 +0.55 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.06 +0.55 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.06 +0.55 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 443 0
29OCT26 31.00 P 0.00 0.00 0.00 0.13 +0.06 16 0 414 0
29OCT26 32.00 P 0.32 0.32 0.32 0.34 +0.13 16 21 556 -6
29OCT26 33.00 P 0.69 0.74 0.69 0.76 +0.25 16 64 666 +14
29OCT26 34.00 P 1.25 1.35 1.19 1.36 +0.36 16 29 234 +29
29OCT26 35.00 P 0.00 0.00 0.00 2.14 +0.49 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.07 +0.58 16 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.06 +0.62 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.06 +0.62 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.06 +0.62 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.06 +0.54 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.06 +0.54 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.06 +0.54 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.06 +0.55 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 34 0
27NOV26 30.00 P 0.00 0.00 0.00 0.13 +0.05 17 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.28 +0.10 17 0 854 0
27NOV26 32.00 P 0.00 0.00 0.00 0.55 +0.16 17 0 396 0
27NOV26 33.00 P 0.00 0.00 0.00 0.97 +0.24 17 0 487 0
27NOV26 34.00 P 1.55 1.55 1.55 1.54 +0.31 16 15 194 +5
27NOV26 35.00 P 2.31 2.31 2.31 2.35 +0.46 18 15 88 +15
27NOV26 36.00 P 0.00 0.00 0.00 3.13 +0.53 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.07 +0.59 17 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.06 +0.62 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.06 +0.62 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.06 +0.48 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.06 +0.48 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.06 +0.48 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.06 +0.48 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 271 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 198 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 +0.07 17 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 +0.11 17 0 267 0
30DEC26 32.00 P 0.00 0.00 0.00 0.70 +0.16 16 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.14 +0.24 17 0 72 0
30DEC26 34.00 P 1.55 1.55 1.55 1.73 +0.31 17 15 35 +15
30DEC26 35.00 P 0.00 0.00 0.00 2.48 +0.43 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.20 +0.48 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.10 +0.55 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.06 +0.60 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 +0.62 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.06 +0.48 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.06 +0.48 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.06 +0.48 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.06 +0.48 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.06 +0.48 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.06 +0.48 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.06 +0.48 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.06 +0.48 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 0.00 17 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.27 +0.03 17 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.46 +0.07 17 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.73 +0.12 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.07 +0.18 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.45 +0.15 16 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.04 +0.25 17 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.68 +0.32 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.42 +0.39 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.23 +0.45 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.11 +0.50 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.06 +0.56 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.06 +0.47 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 +0.48 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.06 +0.48 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.06 +0.48 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.06 +0.48 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.06 +0.48 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.06 +0.48 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 +0.06 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.46 +0.07 18 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.66 +0.09 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.96 +0.15 18 0 129 0
29JUN27 31.00 P 0.00 0.00 0.00 1.28 +0.15 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.69 +0.22 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.18 +0.27 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.82 +0.33 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.46 +0.38 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.08 +0.36 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.85 +0.39 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.70 +0.48 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.53 +0.41 18 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.23 +0.30 15 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.14 +0.27 15 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.09 +0.31 15 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.13 +0.44 18 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 8 0
29SEP27 24.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.31 +0.05 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.47 +0.08 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.67 +0.10 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.92 +0.12 19 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 1.22 +0.13 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.59 +0.17 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.03 +0.19 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.49 +0.22 18 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.10 +0.26 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.74 +0.32 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.39 +0.29 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.17 +0.38 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.91 +0.45 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.61 +0.20 17 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.53 +0.29 18 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.38 +0.27 18 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.23 +0.24 17 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.14 - 17 0 0 -
TOTAL PUT 386 13,773 +142
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$ 4.205
11SEP26 3.25 C 0.00 0.00 0.00 0.96 - 0 0 0 -
11SEP26 3.30 C 0.00 0.00 0.00 0.91 - 0 0 0 -
11SEP26 3.35 C 0.00 0.00 0.00 0.86 - 0 0 0 -
11SEP26 3.40 C 0.00 0.00 0.00 0.81 - 0 0 0 -
11SEP26 3.45 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.16 -0.04 0 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.05 0 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.06 -0.06 0 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.08 0 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
11SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
11SEP26 4.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
11SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
11SEP26 4.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
11SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
11SEP26 4.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
11SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
11SEP26 5.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
11SEP26 5.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
11SEP26 5.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
11SEP26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
11SEP26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
11SEP26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.25 C 0.00 0.00 0.00 0.96 - 89 0 0 -
18SEP26 3.30 C 0.00 0.00 0.00 0.91 - 84 0 0 -
18SEP26 3.35 C 0.00 0.00 0.00 0.86 - 80 0 0 -
18SEP26 3.40 C 0.00 0.00 0.00 0.81 - 75 0 0 -
18SEP26 3.45 C 0.00 0.00 0.00 0.76 -0.04 70 0 0 0
18SEP26 3.50 C 0.00 0.00 0.00 0.71 -0.03 66 0 0 0
18SEP26 3.55 C 0.00 0.00 0.00 0.67 -0.03 81 0 0 0
18SEP26 3.60 C 0.00 0.00 0.00 0.62 -0.03 76 0 0 0
18SEP26 3.65 C 0.00 0.00 0.00 0.57 -0.03 71 0 0 0
18SEP26 3.70 C 0.00 0.00 0.00 0.53 -0.02 76 0 0 0
18SEP26 3.75 C 0.00 0.00 0.00 0.48 -0.01 70 0 0 0
18SEP26 3.80 C 0.00 0.00 0.00 0.43 -0.02 64 0 0 0
18SEP26 3.85 C 0.00 0.00 0.00 0.39 -0.02 66 0 0 0
18SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.02 66 0 0 0
18SEP26 3.95 C 0.00 0.00 0.00 0.31 -0.02 65 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.04 63 0 0 0
18SEP26 4.05 C 0.00 0.00 0.00 0.24 -0.03 65 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.04 60 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.18 -0.02 64 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.13 -0.02 64 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.02 64 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 66 0 0 0
18SEP26 4.45 C 0.05 0.05 0.05 0.06 -0.02 63 10 10 +10
18SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.02 62 0 67 0
18SEP26 4.65 C 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
18SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
18SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 118 0 68 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 - 65 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 0.83 - 67 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.73 -0.03 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 -0.03 59 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 -0.02 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 -0.02 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 -0.01 64 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 -0.02 63 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.02 62 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.03 60 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.02 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.02 61 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.02 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.02 60 0 60 0
29SEP26 4.80 C 0.06 0.07 0.06 0.06 -0.01 63 600 975 +422
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 60 0 1,100 0
29SEP26 5.00 C 0.04 0.04 0.04 0.03 -0.01 60 100 385 +100
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 66 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.97 - 60 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.89 - 60 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.81 -0.01 60 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.74 0.00 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.66 -0.01 59 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.60 -0.01 60 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 -0.01 61 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 -0.02 58 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 -0.01 59 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.38 -0.01 60 0 15 0
29OCT26 4.30 C 0.00 0.00 0.00 0.33 -0.01 60 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 -0.01 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 -0.01 61 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.23 0.00 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 -0.01 61 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 -0.01 60 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 -0.01 61 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.13 -0.01 61 0 55 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 -0.01 61 0 180 0
29OCT26 5.50 C 0.00 0.00 0.00 0.06 -0.01 61 0 36 0
29OCT26 5.75 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 0.00 62 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 0.00 62 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 1.03 - 60 0 0 -
27NOV26 3.40 C 0.00 0.00 0.00 0.95 - 59 0 0 -
27NOV26 3.50 C 0.00 0.00 0.00 0.88 -0.03 60 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.83 +0.01 63 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.76 +0.01 62 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.70 0.00 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.64 0.00 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.58 -0.01 61 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.53 -0.01 61 0 0 0
27NOV26 4.20 C 0.48 0.48 0.48 0.48 -0.01 60 30 45 +30
27NOV26 4.30 C 0.44 0.44 0.44 0.43 -0.02 59 15 105 +15
27NOV26 4.40 C 0.35 0.35 0.35 0.39 -0.03 59 20 80 +20
27NOV26 4.50 C 0.00 0.00 0.00 0.36 -0.01 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 -0.02 60 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.29 -0.02 60 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.26 -0.02 60 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.23 -0.02 59 0 225 0
27NOV26 5.00 C 0.00 0.00 0.00 0.21 -0.02 60 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.16 -0.02 60 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.12 -0.01 60 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.09 -0.01 60 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 - 59 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.04 - 63 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.97 0.00 62 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 0.00 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 0.00 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 +0.02 62 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 0.00 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 0.00 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 -0.02 59 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 -0.01 61 0 15 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 -0.02 59 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.02 59 0 60 0
30DEC26 4.50 C 0.40 0.40 0.40 0.46 0.00 61 20 140 +20
30DEC26 4.60 C 0.00 0.00 0.00 0.41 -0.02 59 0 45 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 0.00 61 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 0.00 61 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.01 60 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.01 60 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.01 60 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.02 59 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 60 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.24 - 60 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.17 - 59 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.03 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 -0.03 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 -0.03 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 -0.03 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 -0.03 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.01 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.02 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 0.00 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.01 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 -0.01 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 0.00 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 0.00 61 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 0.00 61 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.56 -0.01 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 -0.01 60 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 0.00 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 0.00 60 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.38 0.00 60 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.32 -0.01 59 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 -0.01 60 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.02 59 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.01 59 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.01 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 18 0
29JUN27 3.30 C 0.00 0.00 0.00 1.35 - 60 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 1.29 - 60 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 1.24 -0.02 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.18 -0.02 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.13 -0.02 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.08 -0.02 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.04 -0.02 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.99 -0.02 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.95 -0.02 60 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.91 -0.02 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.87 -0.02 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.83 -0.02 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.80 -0.02 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.76 -0.03 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 -0.03 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.70 -0.01 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.67 -0.01 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.64 -0.02 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.57 -0.01 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.51 -0.01 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.46 0.00 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.41 -0.02 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 -0.02 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.30 -0.01 60 0 4 0
29JUN27 7.00 C 0.00 0.00 0.00 0.26 -0.02 59 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.46 - 61 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 1.41 - 61 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 1.36 -0.02 61 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.31 -0.02 61 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.26 -0.02 61 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.22 -0.02 61 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.16 -0.01 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.12 -0.01 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.08 -0.01 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.05 0.00 61 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.01 0.00 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.98 0.00 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.94 0.00 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.90 -0.01 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.87 -0.01 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.85 0.00 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.82 0.00 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.79 -0.01 60 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.73 -0.01 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.67 -0.01 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.61 -0.01 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.56 -0.01 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.52 0.00 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.48 0.00 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.44 0.00 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.40 -0.01 61 0 0 0
TOTAL CALL 795 10,747 +617
11SEP26 3.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 3.30 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 3.35 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 3.40 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 3.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.02 0 0 75 0
11SEP26 4.15 P 0.02 0.02 0.02 0.00 -0.03 0 15 115 +15
11SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.05 0 0 100 0
11SEP26 4.25 P 0.00 0.00 0.00 0.05 -0.02 0 0 0 -164
11SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 0 0 0 -90
11SEP26 4.35 P 0.00 0.00 0.00 0.15 +0.01 0 0 0 -260
11SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.03 0 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.25 +0.03 0 0 0 -10
11SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.04 0 0 0 -90
11SEP26 4.55 P 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.04 0 0 0 -15
11SEP26 4.65 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 -120
11SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.04 0 0 0 -510
11SEP26 4.75 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 -735
11SEP26 4.80 P 0.00 0.00 0.00 0.60 +0.04 0 0 0 -285
11SEP26 4.85 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 -195
11SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 -120
11SEP26 4.95 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 -200
11SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 -350
11SEP26 5.10 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 -95
11SEP26 5.20 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
18SEP26 3.25 P 0.00 0.00 0.00 0.01 - 109 0 0 -
18SEP26 3.30 P 0.00 0.00 0.00 0.01 - 103 0 0 -
18SEP26 3.35 P 0.00 0.00 0.00 0.01 - 98 0 0 -
18SEP26 3.40 P 0.00 0.00 0.00 0.01 - 93 0 0 -
18SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
18SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 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 0.00 62 0 0 0
18SEP26 3.85 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
18SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
18SEP26 3.95 P 0.06 0.06 0.06 0.05 0.00 63 100 100 +100
18SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 61 0 120 0
18SEP26 4.05 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 61 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 58 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.23 +0.01 62 0 0 0
18SEP26 4.40 P 0.00 0.00 0.00 0.26 0.00 60 0 1 0
18SEP26 4.45 P 0.00 0.00 0.00 0.29 0.00 56 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.03 67 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.01 60 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.47 +0.02 65 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.01 61 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.56 +0.02 65 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.60 +0.01 56 0 1 0
18SEP26 4.85 P 0.00 0.00 0.00 0.65 +0.01 60 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.02 63 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.75 +0.02 66 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.02 70 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.90 +0.03 76 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 1.00 +0.03 82 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 1.10 +0.03 88 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 1.20 +0.04 94 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 1.30 +0.04 100 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 1.40 +0.04 105 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 1.50 +0.04 111 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.60 +0.04 116 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 1.70 +0.04 121 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.04 126 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.90 +0.04 131 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 2.00 +0.04 136 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 2.10 +0.04 140 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 2.20 +0.04 145 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 2.30 +0.04 149 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 2.40 +0.04 153 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 2.50 +0.04 158 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.60 +0.04 162 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 2.70 +0.04 166 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29SEP26 3.40 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29SEP26 3.50 P 0.02 0.02 0.02 0.02 0.00 60 100 200 +100
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 61 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.01 60 0 100 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 58 0 10 0
29SEP26 4.00 P 0.15 0.15 0.11 0.13 0.00 60 102 126 +2
29SEP26 4.10 P 0.19 0.19 0.19 0.17 0.00 60 100 101 +11
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.01 60 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 0.00 59 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.01 61 0 1,516 0
29SEP26 4.50 P 0.46 0.46 0.46 0.41 +0.01 61 1 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.03 63 0 0 0
29SEP26 4.70 P 0.55 0.55 0.55 0.55 +0.01 57 4 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.01 63 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.02 60 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.01 60 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 +0.01 56 0 30 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 +0.02 65 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.55 +0.03 74 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.04 82 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 +0.04 90 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.30 +0.04 98 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 +0.04 104 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 +0.04 111 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 - 59 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.07 - 60 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 58 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 0.00 59 0 0 0
29OCT26 3.80 P 0.19 0.19 0.19 0.17 0.00 58 318 318 +318
29OCT26 3.90 P 0.00 0.00 0.00 0.21 0.00 59 0 0 0
29OCT26 4.00 P 0.28 0.28 0.28 0.25 0.00 58 207 208 +207
29OCT26 4.10 P 0.00 0.00 0.00 0.30 +0.01 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.35 +0.01 59 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.40 0.00 58 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.47 +0.02 60 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.53 +0.02 59 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.60 +0.02 60 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.68 +0.03 61 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.74 +0.01 58 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 0.83 +0.01 61 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 0.91 +0.03 61 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.10 0.00 56 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.34 +0.02 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.57 +0.02 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.80 +0.02 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.05 +0.02 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.30 +0.04 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.55 +0.04 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.80 +0.04 73 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 - 59 0 0 -
27NOV26 3.40 P 0.00 0.00 0.00 0.13 - 60 0 0 -
27NOV26 3.50 P 0.00 0.00 0.00 0.15 0.00 59 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 0.00 59 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 -0.01 58 0 100 0
27NOV26 3.80 P 0.00 0.00 0.00 0.25 0.00 59 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.29 0.00 58 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.33 -0.01 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.42 -0.02 56 0 30 0
27NOV26 4.30 P 0.00 0.00 0.00 0.48 -0.01 57 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.56 +0.01 59 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.63 +0.02 60 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.70 +0.03 61 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.76 +0.02 60 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.82 +0.01 58 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 0.90 +0.01 59 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 0.98 +0.02 60 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.18 0.00 60 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.40 +0.02 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.62 +0.03 62 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.85 +0.03 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.08 +0.03 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.32 +0.03 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.56 +0.03 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.80 +0.02 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 - 60 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.19 - 60 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.01 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 0.00 58 0 90 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 0.00 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 0.00 58 0 90 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.01 58 0 6 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 0.00 58 0 90 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 0.00 58 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 +0.01 58 0 45 0
30DEC26 4.30 P 0.59 0.59 0.59 0.56 -0.01 57 1 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 +0.02 59 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 +0.01 59 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 +0.02 59 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 +0.02 60 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.02 60 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 +0.01 58 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 0.00 58 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 +0.02 60 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.44 0.00 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 +0.03 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.87 0.00 58 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.12 +0.03 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.35 +0.03 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.58 +0.03 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.82 +0.03 62 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 - 59 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.32 - 59 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.35 0.00 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.01 58 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 -0.01 57 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 0.00 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 0.00 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 -0.01 57 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 -0.01 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 -0.01 57 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 +0.01 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 +0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.03 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 +0.02 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.07 +0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 +0.01 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 +0.01 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 +0.02 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.60 +0.03 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.79 +0.02 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 +0.03 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.21 +0.02 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.43 +0.03 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.65 +0.02 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.88 +0.03 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 - 60 0 0 -
29JUN27 3.40 P 0.00 0.00 0.00 0.44 - 59 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.48 +0.02 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 +0.02 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.01 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.02 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.02 59 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.01 59 0 20 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.02 59 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 +0.02 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 +0.02 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.97 +0.02 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 +0.02 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.10 +0.02 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 +0.02 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 +0.02 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 +0.02 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.37 +0.02 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.55 +0.01 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 +0.02 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.93 +0.01 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.13 +0.03 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 +0.03 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.54 +0.03 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.76 +0.03 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.97 +0.03 59 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.51 - 61 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.56 - 61 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.61 +0.01 61 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.65 0.00 61 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.71 +0.01 61 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.77 +0.01 61 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.82 +0.01 61 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.88 +0.01 61 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.94 +0.01 62 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.00 +0.01 62 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.06 +0.01 62 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.12 +0.01 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.19 +0.02 62 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.26 +0.02 62 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.30 +0.02 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.37 +0.02 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.44 +0.02 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.51 +0.02 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.72 +0.06 63 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.87 +0.02 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.06 +0.02 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.25 +0.02 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.49 +0.06 63 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.66 +0.03 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.87 +0.03 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.08 +0.03 61 0 0 0
TOTAL PUT 948 9,717 -2,486
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$ 3.465
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.03 88 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.03 79 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 +0.03 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 +0.03 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 +0.03 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.02 42 0 1 0
29SEP26 3.40 C 0.11 0.11 0.11 0.17 +0.02 43 20 21 +20
29SEP26 3.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 82 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.01 43 0 70 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.01 46 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 46 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 43 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29SEP26 4.30 C 0.01 0.01 0.01 0.01 0.00 58 30 38 +2
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 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 0.00 106 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 114 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 136 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 143 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 155 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 161 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 166 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 176 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 181 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 186 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 191 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 +0.03 64 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.91 +0.04 64 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.81 +0.04 57 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.72 +0.04 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.63 +0.04 52 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.54 +0.03 48 0 6 0
29OCT26 3.10 C 0.00 0.00 0.00 0.45 +0.02 44 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 +0.02 47 0 56 0
29OCT26 3.40 C 0.00 0.00 0.00 0.27 +0.01 46 0 27 0
29OCT26 3.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 37 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 +0.01 48 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.16 +0.02 49 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.13 +0.02 49 0 1 0
29OCT26 3.90 C 0.09 0.09 0.09 0.10 +0.01 48 5 190 +5
29OCT26 4.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 449 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 47 0 57 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 0.00 48 0 3,691 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 49 0 196 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 49 0 1,006 0
29OCT26 4.50 C 0.04 0.04 0.04 0.02 0.00 47 30 30 +30
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 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 94 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 1.02 +0.04 57 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.91 +0.02 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.84 +0.04 53 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.60 +0.03 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.40 +0.03 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.16 0.00 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
27NOV26 4.20 C 0.10 0.10 0.10 0.10 0.00 49 5 5 +5
27NOV26 4.30 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 0.00 48 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 0.00 46 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 +0.02 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 +0.02 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.71 +0.02 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 0.00 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.01 46 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 +0.02 48 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 +0.01 49 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 +0.01 49 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 152 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 +0.01 48 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 +0.01 49 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 0.00 48 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.01 50 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 49 0 305 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 +0.01 49 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 +0.01 50 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 50 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 50 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 51 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 +0.03 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.04 +0.03 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 +0.03 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.90 +0.03 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 +0.03 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 +0.02 50 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
30MAR27 4.00 C 0.33 0.33 0.33 0.34 +0.01 50 100 100 +100
30MAR27 4.10 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.01 49 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30MAR27 4.50 C 0.24 0.24 0.24 0.22 +0.01 50 2 2 +2
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.01 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.01 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 49 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.01 51 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 213 0
29JUN27 2.50 C 0.00 0.00 0.00 1.13 +0.03 54 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.06 +0.04 54 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.99 +0.04 54 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.92 +0.04 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.85 +0.03 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.79 +0.03 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.73 +0.03 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 +0.03 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.58 +0.03 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.49 +0.02 50 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.39 +0.03 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.36 +0.03 50 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.30 +0.02 49 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 +0.02 50 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 +0.02 50 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 +0.02 50 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 +0.02 50 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 +0.01 49 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 +0.01 50 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 0.00 49 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 +0.01 50 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 +0.01 49 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29SEP27 2.50 C 0.00 0.00 0.00 1.15 +0.03 54 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.08 +0.03 53 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.01 +0.02 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.95 +0.03 53 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.89 +0.03 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.83 +0.02 52 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.77 +0.02 51 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.72 +0.02 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.63 +0.02 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.59 +0.02 51 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.48 +0.01 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.40 +0.02 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.37 +0.01 50 0 0 0
29SEP27 4.30 C 0.39 0.39 0.39 0.35 +0.02 50 60 60 +60
29SEP27 4.40 C 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
29SEP27 4.70 C 0.32 0.32 0.32 0.27 +0.01 50 60 91 +60
TOTAL CALL 312 33,794 +284
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1 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 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 44 0 229 0
29SEP26 3.20 P 0.05 0.05 0.05 0.03 -0.01 40 15 185 +15
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 42 0 284 0
29SEP26 3.40 P 0.10 0.10 0.10 0.10 -0.01 43 1 210 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 167 0
29SEP26 3.60 P 0.24 0.29 0.24 0.22 -0.02 46 25 456 -10
29SEP26 3.70 P 0.40 0.40 0.40 0.29 -0.03 46 10 82 -10
29SEP26 3.80 P 0.00 0.00 0.00 0.37 -0.03 46 0 104 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.03 49 0 47 0
29SEP26 4.00 P 0.68 0.68 0.65 0.55 -0.03 49 4 351 -4
29SEP26 4.10 P 0.66 0.66 0.66 0.65 -0.03 55 5 91 -5
29SEP26 4.20 P 0.76 0.76 0.76 0.74 -0.03 51 5 293 -5
29SEP26 4.30 P 0.00 0.00 0.00 0.84 -0.03 56 0 128 0
29SEP26 4.40 P 1.04 1.04 1.04 0.94 -0.03 61 2 200 -2
29SEP26 4.50 P 0.00 0.00 0.00 1.04 -0.03 65 30 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.14 -0.03 70 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.24 -0.03 74 0 126 0
29SEP26 4.80 P 0.00 0.00 0.00 1.34 -0.03 78 0 334 0
29SEP26 4.90 P 0.00 0.00 0.00 1.44 -0.03 82 0 69 0
29SEP26 5.00 P 1.55 1.55 1.55 1.55 -0.02 100 50 171 -7
29SEP26 5.25 P 0.00 0.00 0.00 1.79 -0.03 95 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.04 -0.03 104 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.29 -0.03 113 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 -0.03 120 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.79 -0.03 128 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.04 -0.03 135 0 0 0
29SEP26 6.75 P 3.42 3.42 3.42 3.29 -0.03 141 5 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.54 -0.03 148 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.79 -0.03 154 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.04 -0.03 160 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.29 -0.03 166 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.54 -0.03 172 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.79 -0.03 177 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.04 -0.03 182 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.29 -0.03 187 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.54 -0.03 192 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.79 -0.03 197 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 0.00 47 0 171 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 -0.01 46 0 82 0
29OCT26 3.20 P 0.10 0.10 0.10 0.11 -0.01 45 41 1,121 -6
29OCT26 3.30 P 0.00 0.00 0.00 0.15 -0.01 46 0 351 0
29OCT26 3.40 P 0.19 0.19 0.19 0.19 -0.02 45 25 41 -5
29OCT26 3.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 119 0
29OCT26 3.60 P 0.00 0.00 0.00 0.31 -0.03 47 0 58 0
29OCT26 3.70 P 0.45 0.45 0.45 0.38 -0.03 49 10 70 -5
29OCT26 3.80 P 0.00 0.00 0.00 0.46 -0.02 51 0 61 0
29OCT26 3.90 P 0.63 0.63 0.62 0.53 -0.03 50 13 83 -7
29OCT26 4.00 P 0.00 0.00 0.00 0.62 -0.02 53 0 10 0
29OCT26 4.10 P 0.71 0.71 0.71 0.70 -0.03 52 5 7 +5
29OCT26 4.20 P 0.00 0.00 0.00 0.79 -0.03 54 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 -0.03 55 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 -0.04 55 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.06 -0.03 55 30 80 +30
29OCT26 4.60 P 0.00 0.00 0.00 1.16 -0.03 58 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.25 -0.03 56 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.35 -0.02 59 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.44 -0.03 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.55 -0.02 65 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.79 -0.03 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.04 -0.03 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.29 -0.03 74 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.54 -0.03 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.79 -0.03 84 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.04 -0.03 89 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.29 -0.03 93 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.54 -0.03 98 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.79 -0.03 102 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.04 -0.03 106 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 48 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.13 -0.02 46 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.17 -0.02 47 0 44 0
27NOV26 3.30 P 0.20 0.20 0.20 0.21 -0.02 47 20 200 +20
27NOV26 3.40 P 0.00 0.00 0.00 0.26 -0.02 47 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.31 -0.03 47 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.38 -0.02 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.45 -0.02 50 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.51 -0.03 49 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 -0.03 51 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 -0.03 52 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.83 -0.04 52 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.92 -0.03 54 0 0 0
27NOV26 4.40 P 1.08 1.08 1.08 1.01 -0.03 55 2 2 +2
27NOV26 4.50 P 0.00 0.00 0.00 1.10 -0.03 56 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.19 -0.03 56 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.28 -0.03 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.37 -0.03 56 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.46 -0.04 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.56 -0.03 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.81 -0.02 63 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 49 0 10 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 48 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 140 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.01 47 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.01 47 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 -0.01 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.01 48 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 -0.02 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 -0.03 48 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.03 48 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 -0.03 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 -0.03 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 -0.02 51 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 -0.02 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 -0.03 52 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.03 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 -0.02 54 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 -0.02 55 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -0.03 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 -0.03 55 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 -0.03 55 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.49 -0.03 55 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 -0.03 55 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 -0.02 57 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.05 -0.03 55 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.30 -0.02 59 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.54 -0.03 58 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.79 -0.03 61 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.04 -0.03 65 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.29 -0.03 68 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.54 -0.03 71 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.79 -0.03 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.04 -0.03 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.29 -0.03 79 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.54 -0.03 82 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.79 -0.03 84 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.04 -0.03 87 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.29 -0.03 89 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.54 -0.03 91 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.79 -0.03 94 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 -0.01 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.01 49 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 -0.01 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 -0.02 48 0 34 0
30MAR27 3.30 P 0.40 0.40 0.40 0.38 -0.02 48 2 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 -0.01 49 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 -0.02 48 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 -0.02 48 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 -0.02 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.69 -0.02 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 -0.01 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 -0.02 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 -0.03 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 -0.03 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 -0.03 51 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 -0.02 51 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 -0.03 51 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 -0.03 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 -0.03 52 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 -0.03 51 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 -0.05 49 0 219 0
30MAR27 5.00 P 1.63 1.63 1.63 1.63 -0.03 51 50 103 +26
30MAR27 5.25 P 0.00 0.00 0.00 1.86 -0.03 52 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.08 -0.04 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.32 -0.03 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.56 -0.02 53 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.79 -0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.04 -0.03 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.29 -0.03 55 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.54 -0.03 57 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.79 -0.03 60 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.04 -0.03 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.29 -0.03 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.54 -0.03 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.79 -0.03 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.04 -0.03 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.29 -0.03 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.54 -0.03 74 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.79 -0.03 76 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 0.00 48 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 0.00 48 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 -0.01 48 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 0.00 48 0 2 0
29JUN27 3.00 P 0.36 0.36 0.36 0.43 0.00 48 5 89 +5
29JUN27 3.10 P 0.00 0.00 0.00 0.48 0.00 48 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 0.00 48 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 -0.01 47 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 -0.01 47 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 0.00 47 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.78 -0.01 47 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.85 -0.01 47 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 0.92 -0.01 47 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 0.99 -0.01 46 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.06 -0.01 46 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 -0.02 45 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.21 -0.01 45 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.29 -0.01 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.36 -0.02 44 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.44 -0.02 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.52 -0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.61 -0.01 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.69 -0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.77 -0.02 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.86 -0.02 42 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.07 -0.02 38 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.29 -0.02 34 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.74 -0.02 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29JUN27 6.75 P 3.46 3.46 3.46 3.43 -0.02 0 5 5 +5
29JUN27 7.00 P 0.00 0.00 0.00 3.66 -0.03 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.74 -0.03 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.83 -0.18 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.07 -0.19 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.40 -0.01 48 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.45 -0.01 48 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 -0.02 47 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.85 -0.02 47 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.98 -0.02 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.06 -0.02 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.13 -0.02 47 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.20 -0.02 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.27 -0.02 46 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.35 -0.02 46 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.43 -0.02 46 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.50 -0.03 45 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.58 -0.03 45 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.66 -0.03 44 0 0 0
TOTAL PUT 360 17,339 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.580
29SEP26 33.00 C 0.00 0.00 0.00 14.63 -0.76 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.63 -0.76 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.63 -0.77 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.63 -0.77 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.64 -0.76 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.64 -0.76 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.65 -0.71 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.66 -0.75 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.69 -0.74 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.74 -0.73 36 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.83 -0.70 36 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 3.98 -0.65 37 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.20 -0.59 37 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 2.50 -0.53 37 0 259 0
29SEP26 47.00 C 1.84 1.84 1.82 1.95 -0.40 38 82 279 -7
29SEP26 48.00 C 1.11 1.55 1.11 1.45 -0.33 38 249 413 +128
29SEP26 49.00 C 0.76 0.87 0.76 0.98 -0.29 36 16 318 +15
29SEP26 50.00 C 0.52 0.62 0.52 0.69 -0.21 36 120 243 -16
29SEP26 52.50 C 0.25 0.27 0.25 0.25 -0.09 37 60 296 +30
29SEP26 55.00 C 0.11 0.13 0.11 0.08 -0.03 38 152 750 -131
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.72 -0.76 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.75 -0.65 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.77 -0.63 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.81 -0.61 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.85 -0.61 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.89 -0.62 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.97 -0.72 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.09 -0.70 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.26 -0.66 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 5.46 -0.64 36 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.73 -0.60 36 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 4.05 -0.56 36 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 3.43 -0.52 36 0 470 0
29OCT26 47.00 C 2.74 2.91 2.74 2.93 -0.42 37 47 143 +16
29OCT26 48.00 C 2.13 2.43 2.13 2.40 -0.41 36 118 218 -56
29OCT26 49.00 C 1.93 1.94 1.93 1.97 -0.30 36 28 368 -28
29OCT26 50.00 C 1.54 1.58 1.54 1.61 -0.26 36 31 162 +5
29OCT26 52.50 C 0.95 0.95 0.91 0.93 -0.18 36 39 96 0
29OCT26 55.00 C 0.00 0.00 0.00 0.50 -0.15 36 0 79 0
29OCT26 57.50 C 0.00 0.00 0.00 0.25 -0.09 36 0 114 0
29OCT26 60.00 C 0.17 0.17 0.17 0.12 -0.05 36 15 39 +9
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.95 -0.59 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.01 -0.59 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.08 -0.59 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.10 -0.66 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.24 -0.69 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.41 -0.67 37 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.62 -0.65 37 0 15 0
27NOV26 43.00 C 5.86 5.86 5.86 5.89 -0.61 37 15 15 +2
27NOV26 44.00 C 0.00 0.00 0.00 5.20 -0.58 37 0 22 0
27NOV26 45.00 C 4.53 4.53 4.53 4.56 -0.55 37 15 45 +15
27NOV26 46.00 C 4.04 4.04 4.04 4.10 -0.38 38 15 84 0
27NOV26 47.00 C 3.51 3.51 3.51 3.55 -0.41 38 15 50 +15
27NOV26 48.00 C 3.03 3.03 3.02 3.06 -0.38 38 45 105 +25
27NOV26 49.00 C 2.60 2.60 2.60 2.62 -0.34 38 15 171 +15
27NOV26 50.00 C 2.00 2.30 2.00 2.23 -0.31 38 55 174 +20
27NOV26 52.50 C 1.48 1.52 1.48 1.46 -0.25 37 30 99 0
27NOV26 55.00 C 0.00 0.00 0.00 0.92 -0.20 37 0 46 0
27NOV26 57.50 C 0.00 0.00 0.00 0.56 -0.14 37 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.34 -0.09 37 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 -0.05 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.92 -0.59 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.98 -0.58 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.05 -0.58 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.14 -0.57 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.26 -0.56 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.41 -0.55 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.46 -0.69 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.69 -0.65 37 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.96 -0.61 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.26 -0.60 37 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.80 -0.38 39 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.17 -0.42 38 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.61 -0.37 38 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 4.09 -0.41 38 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 3.62 -0.38 38 0 33 0
30DEC26 49.00 C 3.23 3.23 3.17 3.19 -0.35 38 30 55 +15
30DEC26 50.00 C 2.85 2.85 2.85 2.81 -0.30 38 15 276 +15
30DEC26 52.50 C 2.03 2.08 2.03 2.00 -0.25 37 30 135 +3
30DEC26 55.00 C 1.47 1.47 1.47 1.40 -0.25 37 15 1,066 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.96 -0.19 37 0 25 0
30DEC26 60.00 C 0.77 0.77 0.77 0.65 -0.14 37 3 20 +3
30DEC26 62.50 C 0.00 0.00 0.00 0.44 -0.10 37 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.07 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 14.33 -0.53 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.47 -0.49 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.65 -0.48 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.86 -0.46 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.09 -0.48 40 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.36 -0.43 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.61 -0.45 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.76 -0.61 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.12 -0.73 38 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.54 -0.72 38 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 7.17 -0.51 39 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.64 -0.35 39 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 6.12 -0.37 39 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.63 -0.36 39 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 5.20 -0.33 39 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.76 -0.49 39 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 4.37 -0.47 39 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 3.50 -0.33 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.79 -0.32 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.22 -0.28 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.75 -0.24 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.36 -0.25 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.06 -0.26 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.83 -0.22 38 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.63 -0.21 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 -0.17 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.38 -0.14 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.13 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.77 -0.58 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.00 -0.58 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.27 -0.54 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.57 -0.52 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.08 -0.48 41 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.46 -0.36 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.76 -0.40 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.13 -0.39 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.54 -0.41 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.96 -0.38 40 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.42 -0.38 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.96 -0.36 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.46 -0.35 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.01 -0.32 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.56 -0.32 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 6.15 -0.29 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.68 -0.37 39 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.86 -0.28 39 0 30 0
29JUN27 55.00 C 3.96 3.96 3.96 4.11 -0.24 39 5 94 -5
29JUN27 57.50 C 3.25 3.25 3.25 3.47 -0.20 39 15 15 +15
29JUN27 60.00 C 0.00 0.00 0.00 2.96 -0.13 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.49 -0.06 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.09 -0.07 39 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.74 -0.04 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.45 0.00 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.21 -0.02 39 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 1.01 -0.02 39 0 22 0
29SEP27 37.00 C 0.00 0.00 0.00 13.48 -0.61 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.86 -0.60 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.24 -0.59 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.64 -0.57 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.09 -0.54 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.54 -0.54 40 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.69 -0.84 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.51 -0.19 40 0 14 0
29SEP27 45.00 C 8.09 8.09 8.09 9.03 -0.50 40 15 24 +15
29SEP27 46.00 C 0.00 0.00 0.00 8.30 -0.48 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.86 -0.46 38 0 15 0
29SEP27 48.00 C 6.94 6.94 6.94 7.48 -0.42 38 15 15 +15
29SEP27 49.00 C 0.00 0.00 0.00 7.09 -0.43 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.71 -0.42 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.87 -0.37 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.09 -0.36 39 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.46 -0.30 39 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.85 -0.29 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.37 -0.25 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.90 -0.24 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.62 -0.12 40 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.25 -0.20 40 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.97 -0.09 40 0 0 0
TOTAL CALL 1,305 14,755 +148
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 60 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 +0.05 37 0 185 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 +0.07 37 0 354 0
29SEP26 44.00 P 0.29 0.32 0.29 0.33 +0.10 36 8 476 +8
29SEP26 45.00 P 0.62 0.62 0.52 0.54 +0.15 36 11 910 +11
29SEP26 46.00 P 0.87 0.87 0.87 0.83 +0.20 36 1 377 0
29SEP26 47.00 P 1.31 1.31 1.10 1.22 +0.26 36 27 1,031 +7
29SEP26 48.00 P 1.82 1.86 1.61 1.71 +0.33 35 220 322 +95
29SEP26 49.00 P 0.00 0.00 0.00 2.36 +0.41 37 0 394 0
29SEP26 50.00 P 0.00 0.00 0.00 3.05 +0.54 37 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 5.26 +0.82 43 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 7.45 +0.74 37 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 9.92 +0.76 0 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 12.42 +0.76 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 14.92 +0.76 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.42 +0.76 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.92 +0.76 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.42 +0.76 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.92 +0.76 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.42 +0.76 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.92 +0.76 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.42 +0.76 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.92 +0.76 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.42 +0.76 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.92 +0.76 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 29 0
29OCT26 39.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.24 +0.05 36 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 0.37 +0.08 36 0 73 0
29OCT26 42.00 P 0.00 0.00 0.00 0.53 +0.10 36 0 88 0
29OCT26 43.00 P 0.00 0.00 0.00 0.74 +0.13 36 0 67 0
29OCT26 44.00 P 1.15 1.15 1.02 0.99 +0.15 36 22 158 -13
29OCT26 45.00 P 1.40 1.40 1.32 1.27 +0.17 35 120 231 +51
29OCT26 46.00 P 1.74 1.75 1.70 1.68 +0.21 36 137 194 +16
29OCT26 47.00 P 2.30 2.34 2.14 2.19 +0.31 37 191 209 -11
29OCT26 48.00 P 2.65 2.69 2.65 2.62 +0.28 36 125 61 +26
29OCT26 49.00 P 3.54 3.54 3.16 3.16 +0.27 35 120 91 +24
29OCT26 50.00 P 0.00 0.00 0.00 3.84 +0.33 36 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 5.66 +0.54 36 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 7.76 +0.64 36 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.15 +0.65 40 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.53 +0.65 41 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 14.96 +0.67 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.42 +0.76 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.92 +0.76 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.42 +0.76 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.92 +0.76 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 11 0
27NOV26 37.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.38 +0.06 37 0 0 0
27NOV26 39.00 P 0.45 0.45 0.45 0.53 +0.08 37 1 2 +1
27NOV26 40.00 P 0.73 0.73 0.73 0.71 +0.11 37 1 14 +1
27NOV26 41.00 P 0.94 0.94 0.94 0.93 +0.13 37 1 32 +1
27NOV26 42.00 P 1.18 1.18 1.18 1.19 +0.15 37 1 16 +1
27NOV26 43.00 P 0.00 0.00 0.00 1.50 +0.18 37 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 1.84 +0.19 37 0 82 0
27NOV26 45.00 P 2.21 2.21 2.21 2.22 +0.20 37 1 74 +1
27NOV26 46.00 P 2.86 2.86 2.86 2.65 +0.23 36 15 79 +11
27NOV26 47.00 P 3.18 3.20 3.18 3.14 +0.27 36 30 95 -3
27NOV26 48.00 P 0.00 0.00 0.00 3.65 +0.27 36 0 99 0
27NOV26 49.00 P 0.00 0.00 0.00 4.23 +0.30 35 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 4.98 +0.45 37 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 6.80 +0.53 37 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 8.81 +0.59 37 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 10.99 +0.54 37 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 13.27 +0.53 37 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 15.64 +0.57 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.04 +0.58 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.47 +0.59 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.92 +0.60 35 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.39 +0.61 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.38 +0.05 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 +0.07 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 +0.07 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 +0.11 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 +0.12 37 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.36 +0.14 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.64 +0.15 37 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 +0.16 37 0 1,027 0
30DEC26 44.00 P 2.40 2.40 2.35 2.31 +0.17 36 4 20 0
30DEC26 45.00 P 0.00 0.00 0.00 2.73 +0.20 36 0 59 0
30DEC26 46.00 P 3.17 3.17 3.17 3.18 +0.22 36 1 61 +1
30DEC26 47.00 P 3.72 3.72 3.71 3.68 +0.25 36 24 42 -8
30DEC26 48.00 P 0.00 0.00 0.00 4.21 +0.27 36 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 4.79 +0.28 36 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.48 +0.37 36 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.29 +0.48 37 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 9.21 +0.53 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.30 +0.50 37 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 13.50 +0.52 37 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 15.81 +0.56 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.15 +0.55 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.55 +0.58 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.97 +0.58 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.41 +0.59 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.87 +0.60 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.34 +0.61 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.85 +0.75 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.34 +0.76 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.82 +0.76 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.31 +0.77 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 -0.01 38 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 +0.01 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.02 -0.01 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.23 +0.01 38 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 1.49 +0.08 38 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 +0.06 38 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.98 +0.04 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.29 +0.02 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.64 +0.04 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.03 +0.04 37 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.44 +0.05 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.90 +0.09 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.38 +0.09 37 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.88 +0.11 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.43 +0.14 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.00 -0.06 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.62 +0.21 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.32 +0.35 37 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.19 +0.40 37 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.14 +0.43 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.20 +0.46 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.31 +0.44 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.54 +0.46 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.83 +0.49 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.17 +0.51 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.52 +0.50 34 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 27.94 +0.53 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.34 +0.45 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.26 +0.18 39 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.41 +0.12 39 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.65 +0.14 38 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.92 +0.13 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.20 +0.13 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.53 +0.17 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.86 +0.19 38 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.23 +0.32 38 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.64 +0.30 38 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.05 +0.31 38 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.50 +0.33 38 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.98 +0.36 38 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.47 +0.12 38 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 5.98 +0.12 38 0 311 0
29JUN27 48.00 P 6.50 6.50 6.50 6.68 +0.63 39 4 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.27 +0.58 39 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.67 +0.38 38 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.26 +0.34 37 0 45 0
29JUN27 55.00 P 10.91 10.91 10.91 10.99 +0.34 37 11 26 +11
29JUN27 57.50 P 0.00 0.00 0.00 12.87 +0.39 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 14.84 +0.40 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 16.89 +0.39 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.01 +0.38 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.20 +0.42 36 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.70 +0.74 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.00 +0.76 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.33 +0.75 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.64 +0.16 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.99 +0.17 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.44 +0.27 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.83 +0.20 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.27 +0.23 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.71 +0.23 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.16 +0.24 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.67 +0.28 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.19 +0.28 41 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 6.72 +0.29 41 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.27 +0.31 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.87 +0.34 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.48 +0.35 41 0 0 0
29SEP27 50.00 P 9.72 9.72 9.72 9.09 +0.36 41 15 15 +15
29SEP27 52.50 P 0.00 0.00 0.00 10.74 +0.41 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 12.47 +0.42 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 13.94 +0.06 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.82 +0.49 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.82 +0.53 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.85 +0.55 40 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.99 +0.59 40 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.16 +0.60 40 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.40 +0.64 40 0 0 0
TOTAL PUT 1,091 14,179 +246
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$ 39.500
29SEP26 31.00 C 0.00 0.00 0.00 8.53 -0.10 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.62 -0.01 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.55 -0.08 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.56 -0.08 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.58 -0.08 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.64 -0.07 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.77 -0.06 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.99 -0.05 30 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 1.32 -0.06 29 0 38 0
29SEP26 40.00 C 0.86 0.86 0.86 0.84 -0.04 29 1 61 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 -0.04 29 0 77 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 62 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 0.00 30 0 913 0
29SEP26 45.00 C 0.05 0.05 0.05 0.03 0.00 30 11 1,053 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.77 +0.01 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.80 +0.06 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.71 -0.08 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.78 -0.08 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.90 -0.07 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.07 -0.07 30 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.32 -0.06 30 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.68 -0.04 30 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.08 -0.05 30 0 15 0
29OCT26 40.00 C 1.47 1.47 1.47 1.58 -0.03 30 15 53 -15
29OCT26 41.00 C 1.09 1.09 1.09 1.17 -0.03 30 15 30 0
29OCT26 42.00 C 0.87 0.89 0.87 0.84 -0.04 30 4 32 +2
29OCT26 43.00 C 0.56 0.56 0.56 0.62 -0.02 30 30 107 +30
29OCT26 44.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 94 0
29OCT26 45.00 C 0.00 0.00 0.00 0.30 0.00 30 0 34 0
29OCT26 46.00 C 0.20 0.23 0.20 0.20 0.00 30 60 142 +30
29OCT26 47.00 C 0.16 0.16 0.15 0.13 0.00 30 75 78 +37
29OCT26 48.00 C 0.00 0.00 0.00 0.09 0.00 31 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.06 0.00 31 0 23 0
29OCT26 50.00 C 0.07 0.07 0.07 0.04 0.00 31 20 45 +20
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.95 - 39 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 8.01 +0.01 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.11 +0.10 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.08 -0.06 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.27 -0.05 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.51 -0.04 31 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.82 -0.03 31 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 3.22 -0.02 31 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 2.65 -0.02 31 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 2.16 0.00 31 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.74 0.00 31 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.39 +0.01 31 0 39 0
27NOV26 43.00 C 0.00 0.00 0.00 1.10 +0.01 31 0 51 0
27NOV26 44.00 C 0.00 0.00 0.00 0.86 0.00 31 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.67 +0.01 31 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 0.51 +0.01 31 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.38 0.00 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.28 0.00 31 0 32 0
27NOV26 49.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.15 0.00 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 0.00 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 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 9.17 +0.02 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.28 +0.03 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.42 +0.14 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.40 -0.06 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.63 -0.05 31 0 0 0
30DEC26 36.00 C 4.68 4.68 4.68 4.91 -0.13 31 30 30 +30
30DEC26 37.00 C 0.00 0.00 0.00 4.25 -0.04 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.70 -0.01 31 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.15 0.00 31 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.64 -0.02 31 0 47 0
30DEC26 41.00 C 0.00 0.00 0.00 2.21 -0.01 31 0 58 0
30DEC26 42.00 C 0.00 0.00 0.00 1.89 +0.03 31 0 34 0
30DEC26 43.00 C 1.47 1.47 1.47 1.52 -0.01 31 15 45 0
30DEC26 44.00 C 1.20 1.20 1.20 1.27 +0.02 31 15 39 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 0.00 31 0 42 0
30DEC26 46.00 C 0.82 0.82 0.82 0.84 0.00 31 15 75 +15
30DEC26 47.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.54 +0.02 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 0.00 31 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 0.00 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 9.87 +0.04 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.06 +0.05 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.27 +0.04 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.30 -0.04 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.62 -0.02 32 0 0 0
30MAR27 36.00 C 5.69 5.69 5.69 5.97 -0.03 32 8 8 +8
30MAR27 37.00 C 0.00 0.00 0.00 5.49 -0.03 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.89 -0.01 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.36 -0.01 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.87 -0.01 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.50 +0.06 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.03 -0.01 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.68 0.00 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.35 -0.01 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.07 0.00 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 0.00 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.61 +0.02 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.40 +0.02 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.21 +0.01 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.05 +0.01 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.73 +0.02 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 +0.01 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 0.00 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 10.27 -0.05 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.48 -0.08 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.75 -0.07 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.03 -0.09 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.16 -0.11 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.74 -0.10 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.16 -0.09 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.61 -0.08 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.10 -0.08 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.49 -0.11 33 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.19 -0.07 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.79 -0.07 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.41 -0.11 33 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.08 -0.07 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.78 -0.09 33 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.48 -0.09 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.24 -0.08 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.00 -0.09 33 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.79 -0.07 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.61 -0.07 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.17 -0.10 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.65 -0.05 33 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.50 -0.03 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.56 - 36 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 9.83 -0.05 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.13 -0.05 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.46 -0.05 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.85 -0.04 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.24 -0.04 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.71 -0.03 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.18 -0.03 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.70 -0.03 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.25 -0.03 34 0 2 0
29SEP27 41.00 C 0.00 0.00 0.00 4.81 -0.03 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.45 +0.11 34 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.08 -0.02 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.73 -0.01 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.44 -0.01 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.15 -0.01 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.87 -0.01 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.64 -0.01 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.35 -0.01 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.14 0.00 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.72 0.00 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.36 -0.01 33 0 0 0
TOTAL CALL 314 5,836 +156
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 57 0
29SEP26 36.00 P 0.13 0.13 0.13 0.09 +0.01 30 15 117 0
29SEP26 37.00 P 0.24 0.24 0.23 0.22 +0.02 30 60 160 +19
29SEP26 38.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 115 0
29SEP26 39.00 P 0.00 0.00 0.00 0.80 +0.05 30 0 245 0
29SEP26 40.00 P 1.30 1.30 1.30 1.31 +0.08 30 1 87 0
29SEP26 41.00 P 0.00 0.00 0.00 1.95 +0.07 30 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 +0.05 30 0 526 0
29SEP26 43.00 P 3.80 3.80 3.72 3.60 +0.08 30 2 137 -1
29SEP26 44.00 P 0.00 0.00 0.00 4.53 +0.08 30 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 5.50 +0.08 0 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.50 +0.08 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 7.50 +0.08 0 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 8.50 +0.08 0 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.50 +0.08 0 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.02 +0.10 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.50 +0.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.00 +0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.52 +0.10 87 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.02 +0.10 95 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.52 +0.10 102 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.00 +0.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.50 +0.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.00 +0.08 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.50 +0.08 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.00 +0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29OCT26 33.00 P 0.14 0.14 0.14 0.08 0.00 30 15 24 -14
29OCT26 34.00 P 0.19 0.19 0.19 0.15 +0.01 30 1 55 -1
29OCT26 35.00 P 0.31 0.31 0.31 0.27 +0.01 30 4 64 0
29OCT26 36.00 P 0.52 0.52 0.46 0.45 +0.02 30 16 57 0
29OCT26 37.00 P 0.69 0.73 0.69 0.69 +0.02 30 30 45 -30
29OCT26 38.00 P 0.00 0.00 0.00 1.04 +0.06 31 0 72 0
29OCT26 39.00 P 0.00 0.00 0.00 1.42 +0.04 30 0 56 0
29OCT26 40.00 P 1.87 1.87 1.87 1.93 +0.05 30 8 113 -8
29OCT26 41.00 P 2.66 2.77 2.51 2.52 +0.06 30 76 85 -1
29OCT26 42.00 P 0.00 0.00 0.00 3.22 +0.07 30 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 3.97 +0.07 30 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.79 +0.07 30 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.67 +0.08 30 0 110 0
29OCT26 46.00 P 0.00 0.00 0.00 6.60 +0.09 30 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.55 +0.09 31 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.51 +0.09 30 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.50 +0.08 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.02 +0.10 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.50 +0.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.00 +0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.52 +0.10 59 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.02 +0.10 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.57 +0.03 31 0 3 0
27NOV26 36.00 P 0.00 0.00 0.00 0.81 +0.04 31 0 16 0
27NOV26 37.00 P 1.11 1.11 1.11 1.13 +0.08 31 1 49 +1
27NOV26 38.00 P 0.00 0.00 0.00 1.49 +0.06 31 0 32 0
27NOV26 39.00 P 1.96 1.96 1.96 1.88 +0.02 30 15 28 -4
27NOV26 40.00 P 0.00 0.00 0.00 2.41 +0.06 31 0 64 0
27NOV26 41.00 P 0.00 0.00 0.00 2.98 +0.06 30 0 23 0
27NOV26 42.00 P 0.00 0.00 0.00 3.65 +0.08 31 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.36 +0.09 31 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.13 +0.09 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.94 +0.09 31 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.79 +0.08 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.65 +0.05 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.51 0.00 26 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.55 +0.10 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.52 +0.09 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.02 +0.10 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.50 +0.08 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.00 +0.08 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.52 +0.10 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.02 +0.10 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.62 +0.03 31 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.85 +0.03 31 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 +0.04 31 0 301 0
30DEC26 37.00 P 0.00 0.00 0.00 1.46 +0.06 31 0 102 0
30DEC26 38.00 P 0.00 0.00 0.00 1.85 +0.08 31 0 66 0
30DEC26 39.00 P 2.50 2.50 2.50 2.30 +0.09 31 1 40 0
30DEC26 40.00 P 2.93 2.93 2.93 2.79 +0.06 30 15 33 +15
30DEC26 41.00 P 0.00 0.00 0.00 3.36 +0.07 31 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.00 +0.07 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.69 +0.07 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.42 +0.08 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.20 +0.08 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.96 +0.03 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.82 +0.04 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.73 +0.09 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.55 0.00 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.59 +0.11 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.02 +0.10 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.50 +0.08 0 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 18.00 +0.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.52 +0.10 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.02 +0.10 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.52 +0.10 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.00 +0.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.50 +0.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.00 +0.08 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.61 +0.03 32 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.80 +0.03 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 +0.05 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.30 +0.05 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.61 +0.07 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.93 +0.06 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.24 0.00 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 0.00 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.19 +0.09 32 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.70 +0.09 31 0 861 0
30MAR27 41.00 P 4.30 4.30 4.30 4.24 +0.08 31 15 15 +5
30MAR27 42.00 P 0.00 0.00 0.00 4.88 +0.09 32 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.52 +0.09 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.21 +0.10 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.91 +0.07 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.65 +0.09 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.43 +0.09 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.24 +0.09 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.07 +0.10 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.65 +0.02 26 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.08 +0.01 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.57 +0.13 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.00 +0.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.52 +0.10 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.02 +0.10 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.52 +0.10 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.00 +0.08 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.50 +0.08 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.28 +0.05 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.53 +0.05 33 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.82 +0.02 33 0 10 0
29JUN27 34.00 P 2.04 2.04 2.04 2.14 +0.02 33 1 1 +1
29JUN27 35.00 P 2.50 2.50 2.50 2.60 +0.09 33 5 7 +5
29JUN27 36.00 P 0.00 0.00 0.00 2.87 -0.03 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.33 -0.03 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.92 +0.06 33 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.32 -0.06 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.86 -0.02 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.56 +0.04 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.04 -0.02 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.66 -0.01 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.33 -0.01 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.02 0.00 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.72 +0.01 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.46 0.00 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.20 0.00 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.97 +0.01 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.76 +0.01 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.81 +0.04 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.97 +0.10 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.09 -0.03 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.94 +0.05 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.27 +0.06 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.65 - 33 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 1.97 +0.04 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.24 +0.04 32 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 2.60 +0.04 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.00 +0.04 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.42 +0.05 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.89 +0.05 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.36 +0.05 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.89 +0.06 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.44 +0.06 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.00 +0.07 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.61 +0.06 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.24 +0.07 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.87 +0.07 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.56 +0.07 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.25 +0.07 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.95 +0.07 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.70 +0.08 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.45 +0.08 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.20 +0.07 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.20 +0.06 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.28 +0.04 28 0 0 0
TOTAL PUT 281 7,603 -13
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$ 28.520
11SEP26 19.25 C 0.00 0.00 0.00 9.27 - 0 0 0 -
11SEP26 19.50 C 0.00 0.00 0.00 9.02 +0.14 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 8.77 +0.14 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 8.52 +0.14 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 8.02 +0.14 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 7.52 +0.14 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 7.02 +0.14 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 6.02 +0.14 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 1.52 +0.12 0 0 0 -260
11SEP26 27.50 C 0.71 0.83 0.71 1.02 +0.10 0 160 0 0
11SEP26 28.00 C 0.45 0.65 0.36 0.52 -0.04 0 760 0 -331
11SEP26 28.50 C 0.16 0.18 0.10 0.02 -0.27 0 83 0 -15
11SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 25 0
11SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 533 0
11SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
11SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
11SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 9.28 - 0 0 0 -
18SEP26 19.50 C 0.00 0.00 0.00 9.03 +0.14 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 8.78 +0.14 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 8.53 +0.14 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.03 +0.14 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 7.53 +0.14 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.03 +0.14 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 6.53 +0.14 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.03 +0.13 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 5.53 +0.13 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.04 +0.14 59 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 4.54 +0.13 53 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.05 +0.13 54 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 3.56 +0.12 52 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.09 +0.12 53 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 2.63 +0.10 52 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 2.20 +0.12 52 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 1.85 +0.14 57 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 1.46 +0.10 54 0 0 0
18SEP26 28.00 C 0.77 0.99 0.77 1.14 +0.07 54 470 310 +10
18SEP26 28.50 C 0.00 0.00 0.00 0.87 +0.04 54 0 64 0
18SEP26 29.00 C 0.00 0.00 0.00 0.64 +0.01 53 0 75 0
18SEP26 29.50 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.32 0.00 53 0 20 0
18SEP26 30.50 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.04 0.00 54 0 10 0
18SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.03 - 0 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 18.78 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.53 +0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.04 +0.14 160 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.54 +0.14 150 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.04 +0.14 140 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.54 +0.14 130 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.04 +0.14 120 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.54 +0.14 108 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.04 +0.14 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.54 +0.14 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.04 +0.14 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.54 +0.14 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.04 +0.14 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.54 +0.13 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.04 +0.13 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.55 +0.14 86 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.05 +0.14 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.55 +0.14 75 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.05 +0.14 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.55 +0.14 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.05 +0.14 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.55 +0.14 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.55 +0.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.56 +0.16 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.69 +0.24 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.63 +0.13 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.72 +0.11 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.89 +0.10 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.16 +0.08 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.57 +0.11 50 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 1.09 +0.07 50 0 138 0
29SEP26 30.00 C 0.00 0.00 0.00 0.71 +0.04 50 0 56 0
29SEP26 31.00 C 0.43 0.43 0.43 0.45 +0.02 50 3 235 -3
29SEP26 32.00 C 0.00 0.00 0.00 0.27 +0.01 50 0 296 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 240 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 0.00 50 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 0.00 50 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 51 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.06 - 101 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 18.81 +0.14 94 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.56 +0.14 84 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.06 +0.14 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.56 +0.14 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.07 +0.14 89 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.57 +0.14 81 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.07 +0.14 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.57 +0.14 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.07 +0.14 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.58 +0.14 71 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.08 +0.14 64 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.58 +0.14 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.08 +0.14 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.58 +0.13 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.09 +0.14 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.59 +0.14 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.09 +0.13 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.60 +0.14 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.11 +0.14 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.61 +0.17 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.13 +0.18 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.64 +0.17 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.79 +0.25 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.89 +0.25 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.05 +0.29 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.04 +0.11 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.38 +0.21 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.64 +0.17 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.94 +0.07 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 2.40 +0.13 50 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 1.96 +0.12 51 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.56 +0.10 51 0 265 0
29OCT26 31.00 C 0.00 0.00 0.00 1.22 +0.05 51 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 0.95 +0.04 51 0 22 0
29OCT26 33.00 C 0.78 0.78 0.78 0.72 +0.01 51 45 155 +10
29OCT26 34.00 C 0.00 0.00 0.00 0.55 +0.02 51 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.41 +0.01 50 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 0.30 0.00 50 0 225 0
29OCT26 37.00 C 0.00 0.00 0.00 0.22 0.00 50 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.16 0.00 50 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.12 0.00 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.09 0.00 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 0.00 50 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 0.00 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 58 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 74 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 81 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 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 90 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.08 - 0 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 18.83 +0.14 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.58 +0.14 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.09 +0.14 75 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.59 +0.14 57 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.09 +0.14 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.60 +0.14 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.10 +0.14 54 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.60 +0.14 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.11 +0.14 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.61 +0.14 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.12 +0.14 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.62 +0.14 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.13 +0.14 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.64 +0.14 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.15 +0.14 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.66 +0.14 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.18 +0.14 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.70 +0.14 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.22 +0.13 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.75 +0.13 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.29 +0.13 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.83 +0.13 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.08 +0.25 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.22 +0.23 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.39 +0.23 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.64 +0.19 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.92 +0.16 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.22 +0.10 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.73 +0.18 55 0 0 0
27NOV26 28.00 C 3.15 3.15 3.15 3.18 +0.18 54 15 30 +15
27NOV26 29.00 C 0.00 0.00 0.00 2.72 +0.17 54 0 693 0
27NOV26 30.00 C 2.29 2.29 2.29 2.33 +0.11 54 15 77 +15
27NOV26 31.00 C 1.94 1.95 1.94 1.95 +0.13 54 30 119 +30
27NOV26 32.00 C 1.65 1.65 1.65 1.65 +0.11 54 15 60 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.38 +0.08 54 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 1.15 +0.05 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.95 +0.04 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.78 +0.03 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.62 +0.02 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.53 +0.03 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.43 +0.02 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.35 +0.02 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.28 +0.01 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.23 +0.01 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 56 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 73 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.11 - 70 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 18.86 +0.14 64 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.61 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.12 +0.14 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.62 +0.14 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.13 +0.14 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.63 +0.14 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.14 +0.14 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.64 +0.13 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.15 +0.14 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.66 +0.14 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.17 +0.13 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.69 +0.14 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.20 +0.13 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.72 +0.13 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.25 +0.14 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.78 +0.14 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.31 +0.13 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.85 +0.13 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.40 +0.14 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.95 +0.13 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.51 +0.13 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.08 +0.13 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.25 +0.12 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.60 +0.24 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.82 +0.26 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.12 +0.30 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.39 +0.11 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.82 +0.13 55 0 0 0
30DEC26 27.00 C 4.10 4.14 4.10 4.32 +0.20 55 200 210 +200
30DEC26 28.00 C 0.00 0.00 0.00 3.80 +0.16 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 +0.15 55 0 0 0
30DEC26 30.00 C 2.81 2.96 2.71 2.94 +0.13 55 80 280 -80
30DEC26 31.00 C 0.00 0.00 0.00 2.58 +0.12 55 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.25 +0.09 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.97 +0.09 55 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.72 +0.07 55 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.49 +0.05 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.29 +0.05 55 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.08 +0.04 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.93 +0.04 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.80 +0.03 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.71 +0.03 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.61 +0.03 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.52 +0.02 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 +0.02 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 +0.01 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 +0.02 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 54 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 61 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.18 - 52 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 18.94 +0.14 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.69 +0.14 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.21 +0.14 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.72 +0.14 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.24 +0.14 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.76 +0.14 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.28 +0.14 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.80 +0.14 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.33 +0.14 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.87 +0.14 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.40 +0.13 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.95 +0.14 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.50 +0.14 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.05 +0.13 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.62 +0.14 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.19 +0.14 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.76 +0.13 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.35 +0.14 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.94 +0.13 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.55 +0.14 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.16 +0.13 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.78 +0.13 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.05 +0.13 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.36 +0.13 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.86 +0.28 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.23 +0.26 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.64 +0.20 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.11 +0.21 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.60 +0.22 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.10 +0.17 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.67 +0.15 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.28 +0.15 55 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.91 +0.13 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.58 +0.12 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.27 +0.11 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.99 +0.10 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.72 +0.08 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.48 +0.08 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.25 +0.13 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.05 +0.12 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.86 +0.11 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.64 +0.05 54 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.49 +0.05 54 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.40 +0.05 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.27 +0.05 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.15 +0.07 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.05 +0.07 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.92 +0.04 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.84 +0.04 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.76 +0.03 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.71 +0.05 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.65 +0.05 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 +0.04 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.39 +0.02 54 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 +0.02 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.01 54 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.28 - 56 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 19.04 +0.14 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.80 +0.14 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.33 +0.14 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.86 +0.14 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.40 +0.15 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.94 +0.15 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.48 +0.14 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.03 +0.14 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.59 +0.15 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.15 +0.15 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.72 +0.15 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.29 +0.14 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.88 +0.15 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.47 +0.15 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.07 +0.15 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.67 +0.15 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.29 +0.15 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.91 +0.15 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.54 +0.15 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.18 +0.15 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.83 +0.16 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.48 +0.15 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.82 +0.15 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.19 +0.15 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.60 +0.15 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.04 +0.15 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.51 +0.15 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.15 +0.29 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.67 +0.21 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.21 +0.21 56 0 200 0
29JUN27 29.00 C 0.00 0.00 0.00 5.80 +0.25 56 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.40 +0.21 56 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 4.95 +0.14 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.61 +0.13 55 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.40 +0.18 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.10 +0.15 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.84 +0.15 56 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.58 +0.12 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.24 +0.11 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.02 +0.11 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.81 +0.10 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.62 +0.10 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.44 +0.10 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.28 +0.10 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.12 +0.09 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.04 +0.09 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.84 +0.08 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.72 +0.08 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.60 +0.07 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.50 +0.08 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.40 +0.08 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.30 +0.07 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.10 +0.06 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.93 +0.06 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.78 +0.05 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.66 +0.04 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.56 +0.04 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.48 +0.04 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.40 +0.03 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 +0.02 55 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.40 - 56 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 19.17 +0.13 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.95 +0.14 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.49 +0.13 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.04 +0.13 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.60 +0.13 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.16 +0.13 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.73 +0.13 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.31 +0.13 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.89 +0.13 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.48 +0.13 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.08 +0.13 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.68 +0.13 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.30 +0.13 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.92 +0.13 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.54 +0.12 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.18 +0.12 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.82 +0.12 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.47 +0.12 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.13 +0.12 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.80 +0.12 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.47 +0.11 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.16 +0.12 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.55 +0.12 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.97 +0.11 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.41 +0.10 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.89 +0.10 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.40 +0.10 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.11 +0.20 58 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.66 +0.22 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.24 +0.19 58 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.86 +0.19 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.48 +0.25 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.13 +0.24 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.79 +0.22 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.47 +0.21 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.16 +0.15 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.88 +0.17 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.61 +0.14 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.35 +0.11 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.11 +0.18 57 0 4 0
29SEP27 39.00 C 0.00 0.00 0.00 3.77 +0.05 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.57 +0.06 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.37 +0.05 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.19 +0.05 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.02 +0.05 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.86 +0.05 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.70 +0.04 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.56 +0.04 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.42 +0.04 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.29 +0.04 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.17 +0.03 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.06 +0.04 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.80 +0.03 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.58 +0.03 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.38 +0.02 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.22 +0.03 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.07 +0.02 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.94 +0.02 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.83 +0.01 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.74 +0.02 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.65 +0.01 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.58 +0.01 56 0 0 0
TOTAL CALL 1,876 13,935 -394
11SEP26 19.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
11SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
11SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 162 0
11SEP26 28.00 P 0.15 0.15 0.05 0.00 -0.20 0 108 113 -10
11SEP26 28.50 P 0.32 0.32 0.05 0.00 -0.43 0 257 198 -75
11SEP26 29.00 P 0.00 0.00 0.00 0.48 -0.29 0 0 0 -39
11SEP26 29.50 P 1.23 1.23 0.97 0.98 -0.21 0 13 0 -32
11SEP26 30.00 P 1.68 1.68 1.68 1.48 -0.20 0 10 0 -54
11SEP26 30.50 P 0.00 0.00 0.00 1.98 -0.14 0 0 0 -15
11SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.14 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 2.98 -0.14 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 3.48 -0.14 0 0 0 -15
11SEP26 32.50 P 0.00 0.00 0.00 3.98 -0.14 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 4.48 -0.14 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 4.98 -0.14 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 5.48 -0.14 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 5.98 -0.14 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 6.48 -0.14 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 6.98 -0.14 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 7.48 -0.14 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 7.98 -0.14 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 8.98 -0.14 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 9.48 -0.14 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 9.98 -0.14 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 10.48 -0.14 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 10.98 -0.14 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 11.48 -0.14 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 11.98 -0.14 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 12.48 -0.14 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 12.98 -0.14 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 13.48 -0.14 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 13.98 -0.14 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 14.48 -0.14 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 14.98 -0.14 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 15.48 -0.14 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 - 118 0 0 -
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.05 51 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.15 -0.07 51 0 450 0
18SEP26 27.00 P 0.00 0.00 0.00 0.25 -0.09 51 0 355 0
18SEP26 27.50 P 0.00 0.00 0.00 0.39 -0.08 51 0 70 0
18SEP26 28.00 P 0.53 0.53 0.51 0.56 -0.14 51 8 70 +8
18SEP26 28.50 P 0.00 0.00 0.00 0.78 -0.14 50 0 93 0
18SEP26 29.00 P 0.00 0.00 0.00 1.06 -0.19 50 0 37 0
18SEP26 29.50 P 0.00 0.00 0.00 1.38 -0.22 50 0 15 0
18SEP26 30.00 P 0.00 0.00 0.00 1.74 -0.22 49 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 2.12 -0.20 47 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 2.60 -0.15 52 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 3.05 -0.15 51 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 3.52 -0.15 52 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 4.00 -0.15 52 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 4.49 -0.14 52 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.98 -0.14 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 5.48 -0.14 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.98 -0.14 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 6.48 -0.14 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.98 -0.14 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 7.48 -0.14 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.98 -0.14 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.98 -0.14 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 9.48 -0.14 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.98 -0.14 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 10.48 -0.14 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.98 -0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 - 191 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.05 49 0 567 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.10 48 0 429 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 -0.12 48 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 1.47 -0.16 48 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 2.14 -0.11 49 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.88 -0.12 49 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.71 -0.13 50 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.60 -0.27 49 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.53 -0.21 49 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.50 -0.14 49 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.48 -0.21 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.48 -0.20 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.48 -0.14 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.48 -0.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.48 -0.14 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.48 -0.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.48 -0.14 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.48 -0.14 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.48 -0.14 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.48 -0.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.48 -0.14 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.48 -0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.48 -0.14 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.48 -0.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.48 -0.14 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.98 -0.14 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.48 -0.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.98 -0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.48 -0.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.98 -0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.48 -0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.98 -0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.48 -0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.98 -0.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.48 -0.14 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 - 117 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.44 -0.04 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.65 -0.05 50 0 22 0
29OCT26 26.00 P 0.00 0.00 0.00 0.93 -0.08 49 0 8 0
29OCT26 27.00 P 0.00 0.00 0.00 1.31 -0.09 50 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.76 -0.11 50 0 14 0
29OCT26 29.00 P 0.00 0.00 0.00 2.28 -0.14 50 0 154 0
29OCT26 30.00 P 0.00 0.00 0.00 2.88 -0.14 50 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 3.56 -0.11 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.29 -0.12 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.07 -0.13 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.88 -0.30 49 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.79 -0.27 50 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.69 -0.28 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.51 -0.33 42 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.52 -0.32 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.52 -0.24 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.50 -0.22 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.48 -0.14 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.48 -0.23 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.48 -0.14 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.48 -0.14 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.48 -0.14 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.48 -0.14 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.48 -0.14 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.48 -0.14 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.48 -0.14 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.48 -0.14 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.98 -0.14 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.48 -0.14 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.98 -0.14 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.48 -0.14 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.98 -0.14 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.48 -0.14 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.98 -0.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.48 -0.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.98 -0.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.48 -0.14 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.30 -0.01 54 0 0 0
27NOV26 22.00 P 0.49 0.49 0.49 0.45 -0.02 54 15 170 +15
27NOV26 23.00 P 0.00 0.00 0.00 0.65 -0.02 54 0 360 0
27NOV26 24.00 P 0.00 0.00 0.00 0.89 -0.04 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.17 -0.05 53 0 65 0
27NOV26 26.00 P 1.56 1.56 1.56 1.53 -0.06 53 51 106 +51
27NOV26 27.00 P 0.00 0.00 0.00 1.95 -0.07 53 0 25 0
27NOV26 28.00 P 0.00 0.00 0.00 2.43 -0.09 53 0 269 0
27NOV26 29.00 P 0.00 0.00 0.00 2.96 -0.11 53 0 62 0
27NOV26 30.00 P 0.00 0.00 0.00 3.55 -0.11 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.24 -0.16 54 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.94 -0.18 54 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.70 -0.18 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.48 -0.20 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.30 -0.18 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.13 -0.15 55 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.96 -0.18 54 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.90 -0.22 55 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.74 -0.27 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.66 -0.22 53 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.61 -0.13 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.54 -0.17 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.54 -0.13 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.51 -0.14 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.49 -0.14 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.48 -0.14 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.48 -0.14 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.48 -0.14 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.48 -0.14 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.48 -0.14 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.98 -0.14 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.48 -0.14 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.98 -0.14 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.48 -0.14 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.98 -0.14 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.48 -0.14 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.98 -0.14 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.48 -0.14 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.98 -0.14 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.48 -0.14 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 0.00 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 0.00 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.01 55 0 0 0
30DEC26 22.00 P 0.85 0.85 0.85 0.78 -0.01 55 100 100 +100
30DEC26 23.00 P 1.09 1.09 1.09 1.01 -0.02 54 15 15 +15
30DEC26 24.00 P 1.38 1.38 1.37 1.30 0.00 54 115 173 +115
30DEC26 25.00 P 1.71 1.71 1.71 1.62 -0.04 53 100 100 +100
30DEC26 26.00 P 2.10 2.12 2.10 2.02 -0.04 53 215 220 +215
30DEC26 27.00 P 0.00 0.00 0.00 2.45 -0.06 53 0 32 0
30DEC26 28.00 P 2.95 2.95 2.95 2.95 -0.07 53 4 36 +4
30DEC26 29.00 P 0.00 0.00 0.00 3.49 -0.09 53 0 76 0
30DEC26 30.00 P 0.00 0.00 0.00 4.09 -0.10 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.74 -0.11 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.44 -0.14 54 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.09 -0.22 53 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.94 -0.14 55 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.71 -0.17 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.48 -0.21 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.32 -0.24 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.17 -0.25 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.02 -0.25 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.91 -0.13 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.78 -0.17 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.76 -0.12 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.69 -0.12 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.64 -0.12 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.59 -0.13 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.55 -0.14 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.53 -0.13 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.51 -0.13 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.49 -0.14 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.49 -0.13 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.98 -0.14 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.48 -0.14 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.98 -0.14 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.48 -0.14 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.98 -0.14 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.48 -0.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.98 -0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.48 -0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.98 -0.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.48 -0.14 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 0.00 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 0.00 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 0.00 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 0.00 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.01 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 0.00 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 0.00 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.02 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 0.00 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.97 +0.02 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 -0.01 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.50 -0.02 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.82 -0.02 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 -0.04 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.57 -0.05 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.00 -0.07 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.50 -0.06 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.02 -0.07 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.57 -0.09 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.16 -0.11 53 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.84 -0.07 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.53 -0.09 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.23 -0.12 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.92 -0.18 54 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.68 -0.17 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.43 -0.19 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.21 -0.20 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.03 -0.05 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.85 -0.04 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.69 -0.04 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.54 -0.05 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.40 -0.05 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.24 -0.10 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.14 -0.10 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.04 -0.10 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.95 -0.10 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.87 -0.11 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.81 -0.11 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.75 -0.11 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.69 -0.12 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.09 -0.13 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.52 -0.14 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.99 -0.14 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.48 -0.14 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.98 -0.14 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.48 -0.14 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.98 -0.14 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.48 -0.14 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.98 -0.14 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.48 -0.14 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 - 55 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 +0.01 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 +0.01 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 +0.02 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.97 +0.01 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.09 +0.01 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 +0.01 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.36 +0.02 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.51 +0.02 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.81 +0.01 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.15 -0.06 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.54 -0.04 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.93 -0.06 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.38 -0.05 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.84 -0.08 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 -0.08 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.89 -0.09 54 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.47 -0.10 54 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 6.07 -0.12 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.71 -0.13 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.44 -0.01 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.07 -0.13 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.75 -0.16 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.52 -0.03 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.23 -0.19 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.03 -0.02 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.79 -0.03 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.58 -0.04 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.40 -0.04 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.21 -0.04 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.03 -0.05 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.88 -0.06 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.74 -0.06 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.61 -0.06 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.48 -0.06 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.36 -0.08 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.27 -0.07 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.18 -0.07 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.09 -0.08 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.40 -0.09 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.76 -0.10 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.14 -0.12 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.57 -0.12 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.02 -0.12 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.49 -0.13 56 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.98 -0.14 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.48 -0.14 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.98 -0.14 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.48 -0.14 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.09 - 56 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 0.00 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.32 -0.01 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.39 0.00 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.46 0.00 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.53 0.00 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.61 -0.01 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.71 -0.01 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.80 -0.01 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.90 -0.02 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.02 -0.02 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.15 -0.01 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.27 -0.02 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.40 -0.02 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 -0.02 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.72 -0.02 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.87 -0.03 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.03 -0.02 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.41 -0.03 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.76 -0.02 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.19 0.00 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.62 0.00 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.09 -0.03 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.59 -0.08 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.06 -0.14 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.60 -0.16 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.18 -0.14 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.78 -0.12 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.43 -0.14 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.09 -0.14 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.77 -0.12 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.62 -0.07 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.32 -0.07 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.03 -0.08 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.79 -0.08 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.55 -0.08 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.32 -0.08 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.09 -0.08 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.89 -0.09 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.71 -0.10 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.54 -0.09 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.37 -0.09 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.20 -0.09 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.06 -0.10 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.93 -0.10 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.80 -0.10 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.68 -0.10 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.56 -0.10 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.81 -0.12 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.11 -0.11 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.43 -0.12 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.80 -0.12 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.19 -0.12 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.60 -0.13 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.04 -0.14 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.51 -0.13 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.98 -0.14 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.48 -0.14 0 0 0 0
TOTAL PUT 1,011 12,906 +383
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$ 182.100
11SEP26 143.00 C 0.00 0.00 0.00 39.10 -1.01 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 38.10 -1.01 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 37.10 -1.01 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 36.10 -1.01 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 35.10 -1.01 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 34.10 -1.01 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 33.10 -1.01 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 32.10 -1.01 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 29.60 -1.01 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 27.10 -1.01 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 24.60 -1.01 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 22.10 -1.01 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 19.60 -1.01 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 17.10 -1.01 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 14.60 -1.01 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 12.10 -1.01 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 9.60 -1.02 0 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 7.10 -1.03 0 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 4.60 -1.10 0 0 0 -28
11SEP26 180.00 C 1.42 1.42 1.42 2.10 -1.29 0 21 0 -9
11SEP26 182.50 C 0.98 0.98 0.34 0.00 -1.70 0 44 9 0
11SEP26 185.00 C 0.10 0.10 0.03 0.00 -0.69 0 20 57 -15
11SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 121 0
11SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 44 0
11SEP26 192.50 C 0.02 0.02 0.02 0.00 -0.01 0 1 50 -1
11SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
11SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
11SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
11SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 39.41 -0.78 92 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 38.54 -0.66 97 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 37.48 -0.72 91 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 36.42 -0.78 85 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 35.24 -0.96 67 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 35.21 +0.01 111 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 34.18 -0.02 107 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 32.19 -1.01 45 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 29.69 -1.01 40 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 27.19 -1.01 32 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 24.69 -1.02 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 22.20 -1.01 34 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 19.71 -1.02 33 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 17.24 -1.02 33 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 14.80 -1.03 33 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 12.43 -1.03 33 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 10.16 -1.03 33 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 8.29 -1.04 36 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 6.34 -0.57 35 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 4.66 -0.67 34 0 0 0
18SEP26 182.50 C 2.86 2.86 2.86 3.28 -0.61 34 15 30 +15
18SEP26 185.00 C 1.90 2.65 1.90 2.21 -0.54 33 45 93 +10
18SEP26 187.50 C 1.22 1.51 1.22 1.41 -0.46 33 41 73 +16
18SEP26 190.00 C 0.87 1.10 0.87 0.86 -0.37 33 22 37 +21
18SEP26 192.50 C 0.77 0.77 0.77 0.50 -0.30 33 15 61 +15
18SEP26 195.00 C 0.00 0.00 0.00 0.27 -0.21 33 0 60 0
18SEP26 197.50 C 0.00 0.00 0.00 0.14 -0.13 33 0 9 0
18SEP26 200.00 C 0.00 0.00 0.00 0.07 -0.08 33 0 1 0
18SEP26 202.50 C 0.10 0.10 0.10 0.04 -0.04 34 10 10 +10
18SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 4 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 35.53 -0.31 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.30 -0.05 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 30.74 -0.13 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.11 -0.28 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 24.91 -1.03 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 22.48 -1.04 31 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 20.09 -1.04 31 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 17.77 -1.04 31 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 15.52 -1.04 31 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 13.38 -1.03 31 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 11.37 -1.02 31 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 9.51 -0.99 31 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 7.83 -0.95 31 0 45 0
29SEP26 180.00 C 7.00 7.00 6.90 6.52 -0.49 32 2 91 0
29SEP26 182.50 C 0.00 0.00 0.00 5.19 -0.64 32 0 120 0
29SEP26 185.00 C 3.92 3.92 3.60 4.04 -0.67 32 15 187 +2
29SEP26 187.50 C 2.90 2.92 2.82 3.10 -0.50 32 31 165 +30
29SEP26 190.00 C 0.00 0.00 0.00 2.32 -0.53 32 0 392 0
29SEP26 192.50 C 1.68 1.68 1.68 1.71 -0.50 31 15 396 +10
29SEP26 195.00 C 0.00 0.00 0.00 1.24 -0.41 31 0 327 0
29SEP26 197.50 C 1.03 1.03 0.88 0.87 -0.34 31 5 514 +5
29SEP26 200.00 C 0.70 0.73 0.65 0.61 -0.26 31 26 604 +24
29SEP26 205.00 C 0.45 0.45 0.34 0.28 -0.15 31 61 489 -50
29SEP26 210.00 C 0.28 0.28 0.24 0.12 -0.08 31 17 837 +1
29SEP26 215.00 C 0.18 0.18 0.18 0.05 -0.04 32 2 513 +1
29SEP26 220.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 491 0
29SEP26 225.00 C 0.10 0.10 0.10 0.01 -0.01 33 2 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 836 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 24.19 -0.91 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 22.12 -0.89 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 20.13 -0.86 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 18.23 -0.83 33 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 16.42 -0.80 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 14.73 -0.76 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.13 -0.73 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 11.66 -0.68 33 0 9 0
29OCT26 180.00 C 9.51 9.99 9.51 10.49 -0.36 34 37 65 +7
29OCT26 182.50 C 8.75 8.75 8.75 9.30 -0.16 34 13 62 +13
29OCT26 185.00 C 7.30 7.30 7.30 8.13 -0.25 34 1 102 +1
29OCT26 187.50 C 0.00 0.00 0.00 7.06 -0.28 34 0 58 0
29OCT26 190.00 C 0.00 0.00 0.00 6.10 -0.24 34 0 87 0
29OCT26 192.50 C 0.00 0.00 0.00 5.25 -0.27 34 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 4.49 -0.28 34 0 98 0
29OCT26 197.50 C 0.00 0.00 0.00 3.82 -0.22 34 0 134 0
29OCT26 200.00 C 3.11 3.11 3.11 3.23 -0.28 34 6 157 0
29OCT26 205.00 C 2.29 2.29 2.12 2.28 -0.24 34 63 300 +56
29OCT26 210.00 C 1.55 1.60 1.48 1.58 -0.18 34 15 318 +4
29OCT26 215.00 C 1.15 1.32 1.13 1.07 -0.14 33 31 341 -24
29OCT26 220.00 C 0.00 0.00 0.00 0.71 -0.10 33 0 392 0
29OCT26 225.00 C 0.00 0.00 0.00 0.47 -0.07 33 0 128 0
29OCT26 230.00 C 0.00 0.00 0.00 0.29 -0.05 33 0 286 0
29OCT26 235.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 134 0
29OCT26 255.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 0.00 34 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 26.60 -0.74 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 24.75 -0.70 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 22.96 -0.67 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 21.26 -0.63 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 19.63 -0.59 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.08 -0.56 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 16.61 -0.53 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.23 -0.45 37 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 14.20 -0.14 37 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 12.91 -0.19 37 0 15 0
27NOV26 185.00 C 0.00 0.00 0.00 11.75 -0.25 37 0 50 0
27NOV26 187.50 C 0.00 0.00 0.00 10.64 -0.23 37 0 132 0
27NOV26 190.00 C 9.18 9.18 9.18 9.79 -0.08 37 12 69 +12
27NOV26 192.50 C 8.33 9.35 8.33 8.79 -0.01 37 15 94 +15
27NOV26 195.00 C 7.47 7.79 7.47 7.98 -0.11 37 30 90 0
27NOV26 197.50 C 0.00 0.00 0.00 7.18 -0.12 37 0 78 0
27NOV26 200.00 C 0.00 0.00 0.00 6.44 -0.15 37 0 110 0
27NOV26 205.00 C 0.00 0.00 0.00 5.16 -0.17 37 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 4.10 -0.14 37 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 3.23 -0.10 37 0 39 0
27NOV26 220.00 C 0.00 0.00 0.00 2.52 -0.08 37 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 1.90 -0.06 37 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 1.46 -0.05 37 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.12 -0.03 37 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.85 -0.02 37 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 0.64 -0.02 37 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.48 -0.01 36 0 15 0
27NOV26 255.00 C 0.72 0.72 0.72 0.36 -0.02 37 20 21 -15
30DEC26 147.50 C 0.00 0.00 0.00 38.73 +0.48 41 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 36.60 +0.41 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 34.52 +0.36 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.48 +0.32 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 30.55 +0.04 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.80 -0.85 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.06 -0.79 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 24.36 -0.80 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.70 -0.77 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 21.19 -0.73 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 19.69 -0.72 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.27 -0.66 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.48 -0.11 37 0 15 0
30DEC26 180.00 C 16.15 16.15 16.15 16.14 -0.23 37 15 93 +15
30DEC26 182.50 C 0.00 0.00 0.00 14.84 -0.21 36 0 106 0
30DEC26 185.00 C 13.29 14.41 13.29 13.71 -0.31 36 16 76 +12
30DEC26 187.50 C 13.31 13.31 13.23 12.66 -0.29 37 30 62 -9
30DEC26 190.00 C 0.00 0.00 0.00 11.65 -0.30 36 0 68 0
30DEC26 192.50 C 11.31 11.31 11.31 10.72 -0.29 36 5 225 +5
30DEC26 195.00 C 0.00 0.00 0.00 9.79 -0.33 36 0 296 0
30DEC26 197.50 C 8.66 8.66 8.66 8.97 -0.35 36 13 262 +7
30DEC26 200.00 C 7.86 7.86 7.86 8.22 -0.34 36 1 109 0
30DEC26 205.00 C 0.00 0.00 0.00 6.80 -0.30 36 0 111 0
30DEC26 210.00 C 0.00 0.00 0.00 5.65 -0.29 36 0 353 0
30DEC26 215.00 C 0.00 0.00 0.00 4.65 -0.27 36 0 104 0
30DEC26 220.00 C 0.00 0.00 0.00 3.78 -0.27 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 3.02 -0.20 36 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 2.41 -0.19 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 1.97 -0.15 36 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 1.57 -0.12 36 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.31 -0.07 36 0 39 0
30DEC26 250.00 C 1.60 1.60 1.60 1.03 -0.05 36 1 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.80 -0.08 36 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.63 -0.05 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.50 -0.05 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.39 -0.04 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 42.02 +0.07 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.14 +0.20 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.36 +0.25 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 36.11 -0.21 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.41 +0.18 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.73 +0.17 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.10 -0.63 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.51 -0.72 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 28.06 -0.72 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.62 -0.71 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 25.25 -0.64 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.00 -0.64 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 22.65 -1.44 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.42 -0.30 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.27 -0.29 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 19.17 -0.28 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 18.12 -0.27 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.11 -0.27 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 16.16 -0.25 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.26 -0.24 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.39 -0.24 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.49 -0.30 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.09 -0.03 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.74 -0.03 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 9.53 +0.07 37 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.45 +0.04 37 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 7.26 -0.33 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.44 -0.26 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.63 -0.26 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.06 -0.13 37 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 4.33 -0.19 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 3.74 -0.19 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.28 -0.15 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.86 -0.15 36 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 36.18 -0.21 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.69 -0.21 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.25 -0.21 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 31.84 -0.24 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 30.51 -0.20 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 29.22 -0.26 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 27.98 -0.31 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 26.78 -0.32 36 0 0 0
29JUN27 180.00 C 25.35 25.35 25.35 25.75 -0.16 36 13 16 +13
29JUN27 182.50 C 0.00 0.00 0.00 24.62 -0.13 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.56 -0.18 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.55 -0.19 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 21.56 -0.18 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 20.60 -0.13 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 19.69 -0.08 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 18.84 -0.10 36 0 160 0
29JUN27 200.00 C 0.00 0.00 0.00 18.01 -0.11 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 16.44 -0.05 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 15.02 -0.03 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 13.74 +0.07 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.46 -0.08 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.22 -0.36 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.17 -0.68 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 9.12 -0.37 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.31 -0.29 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 7.53 -0.29 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 6.74 -0.29 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.11 -0.22 36 0 0 0
29JUN27 260.00 C 6.00 6.00 6.00 5.54 -0.22 36 1 6 +1
29SEP27 160.00 C 0.00 0.00 0.00 39.74 -0.14 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 38.21 -0.32 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 36.98 -0.19 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 35.57 -0.25 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.42 -0.14 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 33.05 -0.34 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 31.85 -0.37 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 30.69 -0.36 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 29.57 -0.65 36 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 28.62 -0.12 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 27.55 -0.21 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 26.45 -0.33 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 25.41 -0.39 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 24.47 -0.34 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 23.57 -0.26 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 22.70 -0.23 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 21.93 -0.19 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 20.33 -0.18 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 18.80 -0.10 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.43 -0.17 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.16 -0.18 36 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 15.07 -0.06 37 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 13.75 -0.83 36 0 2 0
TOTAL CALL 748 22,750 +170
11SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
11SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 109 0
11SEP26 177.50 P 0.16 0.16 0.01 0.00 -0.09 0 2 66 -1
11SEP26 180.00 P 1.00 1.00 0.09 0.00 -0.38 0 75 112 +11
11SEP26 182.50 P 2.00 2.01 0.10 0.40 -0.77 0 188 0 -133
11SEP26 185.00 P 3.90 3.90 1.32 2.90 +0.25 0 32 0 -69
11SEP26 187.50 P 0.00 0.00 0.00 5.40 +0.68 0 0 0 -54
11SEP26 190.00 P 9.30 9.30 9.30 7.90 +0.97 0 1 0 -35
11SEP26 192.50 P 0.00 0.00 0.00 10.40 +1.00 0 0 0 -2
11SEP26 195.00 P 13.48 13.48 12.50 12.90 +1.00 0 7 0 -9
11SEP26 197.50 P 0.00 0.00 0.00 15.40 +1.00 0 0 0 -6
11SEP26 200.00 P 0.00 0.00 0.00 17.90 +1.00 0 0 0 -1
11SEP26 202.50 P 0.00 0.00 0.00 20.40 +1.00 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 22.90 +1.00 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 25.40 +1.00 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 27.90 +1.00 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 30.40 +1.00 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 32.90 +0.04 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 35.40 -0.03 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 37.90 -0.09 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 40.40 -0.08 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 42.90 -0.07 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 45.40 -0.06 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 47.90 -0.07 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 50.40 -0.06 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 52.90 -0.08 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 55.40 -0.07 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 57.90 -0.08 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 60.40 -0.07 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
18SEP26 167.50 P 0.17 0.17 0.17 0.11 -0.01 33 10 16 +10
18SEP26 170.00 P 0.46 0.46 0.46 0.24 -0.02 33 1 4 +1
18SEP26 172.50 P 0.50 0.50 0.42 0.47 -0.01 33 34 55 +28
18SEP26 175.00 P 1.26 1.26 0.60 0.88 0.00 33 25 64 +25
18SEP26 177.50 P 1.62 2.12 1.10 1.42 -0.03 32 17 152 +15
18SEP26 180.00 P 2.78 2.78 1.65 2.26 -0.01 32 52 116 +19
18SEP26 182.50 P 0.00 0.00 0.00 3.39 +0.05 32 0 28 0
18SEP26 185.00 P 5.25 5.25 4.65 4.80 +0.09 31 5 36 0
18SEP26 187.50 P 0.00 0.00 0.00 6.48 +0.18 30 0 1 0
18SEP26 190.00 P 0.00 0.00 0.00 8.46 +0.18 30 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 10.80 +0.73 33 0 15 0
18SEP26 195.00 P 13.80 13.80 12.70 13.09 +0.82 33 7 7 +7
18SEP26 197.50 P 0.00 0.00 0.00 15.47 +0.89 32 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 17.92 +0.95 33 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 20.40 +0.98 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 22.90 +1.00 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 25.40 +1.00 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 27.90 +1.00 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 30.40 +1.00 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 32.90 +0.04 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 35.40 -0.03 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 37.90 -0.09 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 40.40 -0.08 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 42.90 -0.07 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 45.40 -0.06 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 47.90 -0.07 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 50.40 -0.06 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 52.90 -0.08 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 55.40 -0.07 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 57.90 -0.08 0 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 0.01 -0.01 31 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.05 0.00 32 0 128 0
29SEP26 157.50 P 0.20 0.20 0.20 0.08 -0.02 31 10 115 +10
29SEP26 160.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 231 0
29SEP26 162.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 320 0
29SEP26 165.00 P 0.00 0.00 0.00 0.43 -0.03 31 0 386 0
29SEP26 167.50 P 0.75 0.75 0.75 0.68 -0.03 31 1 573 +1
29SEP26 170.00 P 1.48 1.48 1.02 1.05 -0.02 31 38 1,192 +8
29SEP26 172.50 P 2.10 2.10 1.70 1.56 0.00 31 27 1,100 +1
29SEP26 175.00 P 2.65 2.65 1.94 2.16 -0.02 31 36 473 +11
29SEP26 177.50 P 3.51 3.51 2.55 2.95 +0.03 31 23 518 -3
29SEP26 180.00 P 4.60 4.60 3.49 3.94 +0.07 31 12 1,055 +3
29SEP26 182.50 P 6.00 6.00 5.40 5.11 +0.10 31 6 427 +4
29SEP26 185.00 P 6.65 6.65 6.65 6.65 +0.14 32 16 516 -1
29SEP26 187.50 P 0.00 0.00 0.00 7.91 +0.09 29 0 285 0
29SEP26 190.00 P 0.00 0.00 0.00 9.91 +0.43 31 0 402 0
29SEP26 192.50 P 0.00 0.00 0.00 11.82 +0.52 31 0 297 0
29SEP26 195.00 P 15.07 15.07 15.07 13.87 +0.61 31 7 477 -7
29SEP26 197.50 P 0.00 0.00 0.00 16.04 +0.70 31 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 18.30 +0.78 31 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 23.01 +0.88 31 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 27.91 +0.15 31 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 32.90 +0.04 0 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 37.90 -0.09 0 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 42.90 -0.07 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.90 -0.08 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.90 -0.08 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.90 -0.08 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.90 -0.07 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.90 -0.07 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.90 -0.07 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 77.90 -0.07 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.90 -0.07 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 87.90 -0.07 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.90 -0.07 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.90 -0.07 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.90 -0.07 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.90 -0.06 0 0 0 0
29OCT26 160.00 P 1.71 1.71 1.71 1.51 +0.10 34 1 260 0
29OCT26 162.50 P 2.22 2.22 2.22 1.94 +0.13 34 48 158 +48
29OCT26 165.00 P 2.30 2.30 2.30 2.44 +0.14 34 1 742 +1
29OCT26 167.50 P 3.30 3.33 3.30 2.96 +0.07 33 11 410 +4
29OCT26 170.00 P 3.90 4.00 3.66 3.66 +0.12 33 20 258 +11
29OCT26 172.50 P 4.60 5.00 4.00 4.33 +0.07 33 29 62 +17
29OCT26 175.00 P 5.49 5.55 5.37 5.22 -0.01 33 20 128 +5
29OCT26 177.50 P 6.43 6.72 6.43 6.18 +0.14 32 4 43 +4
29OCT26 180.00 P 7.82 7.82 7.62 7.31 +0.19 32 4 65 +4
29OCT26 182.50 P 0.00 0.00 0.00 8.49 +0.18 32 0 41 0
29OCT26 185.00 P 0.00 0.00 0.00 9.83 +0.20 32 3 85 0
29OCT26 187.50 P 12.07 12.07 12.06 11.46 +0.39 33 17 83 -1
29OCT26 190.00 P 0.00 0.00 0.00 13.02 +0.27 33 3 260 +3
29OCT26 192.50 P 0.00 0.00 0.00 14.84 +0.62 33 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 16.61 +0.63 33 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 18.47 +0.70 33 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 20.40 +0.70 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 24.51 +0.78 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 28.87 +0.84 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 33.43 +0.25 33 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 38.15 +0.02 33 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 42.98 +0.01 33 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 47.91 -0.07 33 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 52.90 -0.08 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 57.90 -0.08 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 62.90 -0.07 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 67.90 -0.07 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 72.90 -0.07 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 77.90 -0.07 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 3.59 +0.29 37 0 18 0
27NOV26 162.50 P 0.00 0.00 0.00 4.19 +0.23 37 0 1 0
27NOV26 165.00 P 4.99 5.26 4.99 4.88 +0.26 37 22 22 +21
27NOV26 167.50 P 5.74 5.79 5.48 5.60 +0.18 36 19 19 +15
27NOV26 170.00 P 0.00 0.00 0.00 6.41 +0.18 36 0 93 0
27NOV26 172.50 P 7.06 7.06 7.06 7.32 +0.12 36 1 65 +1
27NOV26 175.00 P 9.00 9.00 8.03 8.34 +0.13 36 4 98 +1
27NOV26 177.50 P 0.00 0.00 0.00 9.44 +0.15 36 0 49 0
27NOV26 180.00 P 10.84 11.10 10.84 10.81 +0.36 37 16 71 -13
27NOV26 182.50 P 0.00 0.00 0.00 11.78 +0.41 36 0 84 0
27NOV26 185.00 P 13.31 13.31 13.31 13.17 +0.50 36 7 69 -7
27NOV26 187.50 P 0.00 0.00 0.00 14.37 +0.10 35 0 806 0
27NOV26 190.00 P 0.00 0.00 0.00 16.15 +0.26 36 0 75 0
27NOV26 192.50 P 0.00 0.00 0.00 17.74 +0.27 36 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 18.96 +0.14 35 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 21.32 +0.79 37 0 86 0
27NOV26 200.00 P 0.00 0.00 0.00 23.10 +0.79 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 26.88 +0.85 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 30.86 +0.90 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 34.62 -0.18 35 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 38.93 -0.38 34 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 43.44 -0.36 33 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 48.02 -0.40 31 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 53.27 +0.14 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 58.07 +0.09 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 62.96 -0.01 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 67.91 -0.06 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 72.90 -0.07 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.30 +0.02 36 0 834 0
30DEC26 150.00 P 0.00 0.00 0.00 2.74 +0.12 36 0 40 0
30DEC26 152.50 P 0.00 0.00 0.00 3.24 +0.13 36 0 330 0
30DEC26 155.00 P 0.00 0.00 0.00 3.87 +0.15 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 4.50 +0.14 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 5.10 +0.07 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 5.78 +0.09 35 0 142 0
30DEC26 165.00 P 6.59 6.64 6.44 6.44 0.00 35 23 140 +13
30DEC26 167.50 P 0.00 0.00 0.00 7.36 +0.06 35 0 206 0
30DEC26 170.00 P 7.83 7.83 7.83 8.27 +0.08 35 1 48 0
30DEC26 172.50 P 0.00 0.00 0.00 9.26 +0.10 35 0 135 0
30DEC26 175.00 P 10.88 10.88 10.88 10.40 +0.19 35 1 136 0
30DEC26 177.50 P 11.44 11.44 11.44 11.44 +0.04 35 2 84 +2
30DEC26 180.00 P 12.80 13.23 12.80 12.76 +0.22 35 2 118 +2
30DEC26 182.50 P 14.41 14.41 14.41 13.94 +0.12 35 15 62 +15
30DEC26 185.00 P 0.00 0.00 0.00 15.35 +0.18 35 0 65 0
30DEC26 187.50 P 0.00 0.00 0.00 16.73 +0.14 35 0 105 0
30DEC26 190.00 P 0.00 0.00 0.00 18.21 +0.17 35 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 19.77 +0.17 34 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 21.79 +0.53 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 23.49 +0.60 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 25.26 +0.61 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 28.88 +0.68 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 32.15 -0.16 34 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 36.08 -0.39 33 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 40.35 -0.31 33 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 44.67 -0.37 33 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.08 -0.39 33 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 53.60 -0.40 32 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 58.21 -0.42 32 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 63.46 +0.17 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 68.22 +0.25 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.06 +0.09 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.95 -0.02 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.90 -0.07 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.90 -0.07 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 92.90 -0.07 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 5.24 +0.02 36 0 153 0
30MAR27 150.00 P 0.00 0.00 0.00 5.90 +0.19 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 6.57 +0.25 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 7.54 +0.55 37 0 21 0
30MAR27 157.50 P 8.35 8.35 8.35 8.40 +0.24 37 1 4 +1
30MAR27 160.00 P 0.00 0.00 0.00 9.26 +0.24 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 10.15 +0.26 37 0 22 0
30MAR27 165.00 P 11.44 11.44 11.44 11.18 +0.29 37 13 28 +11
30MAR27 167.50 P 0.00 0.00 0.00 12.03 +0.10 37 0 9 0
30MAR27 170.00 P 0.00 0.00 0.00 13.02 +0.04 37 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 14.16 +0.08 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 15.33 +0.08 36 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 16.56 +0.10 36 0 15 0
30MAR27 180.00 P 18.50 18.50 17.85 17.88 +0.14 37 2 5 +2
30MAR27 182.50 P 19.66 19.66 19.66 19.30 +0.23 37 15 53 +15
30MAR27 185.00 P 0.00 0.00 0.00 20.61 +0.17 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 21.99 +0.12 37 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 23.47 +0.15 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 25.00 +0.15 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 26.58 -0.15 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 28.04 -0.36 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 29.71 -0.36 36 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 33.07 -0.34 36 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 36.67 -0.37 36 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 40.51 -0.28 36 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 44.30 -0.38 36 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 48.29 -0.40 36 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 52.40 -0.43 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.62 -0.46 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.02 -0.32 36 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 65.39 -0.32 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 69.82 -0.31 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 74.30 -0.34 35 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 78.89 -0.38 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 12.27 +0.27 37 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 13.34 +0.28 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 14.40 +0.27 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 15.48 +0.28 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 16.60 +0.32 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 17.79 +0.27 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 19.05 +0.30 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 20.38 +0.33 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.64 +0.30 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 22.99 +0.32 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 24.36 +0.21 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.75 +0.12 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.26 +0.15 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 28.78 +0.18 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 30.10 -0.05 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 31.69 -0.13 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 33.32 -0.18 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 36.71 -0.17 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 40.20 -0.24 37 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 43.83 -0.34 37 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 47.57 -0.37 37 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 51.41 -0.40 37 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.36 -0.41 37 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.50 -0.33 37 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 63.53 -0.45 37 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 67.73 -0.45 37 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 72.36 +0.26 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 76.46 -0.33 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 80.68 -0.13 36 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 14.99 +0.23 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 16.06 +0.22 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 17.15 +0.23 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 18.24 +0.23 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.50 +0.29 37 0 508 0
29SEP27 172.50 P 0.00 0.00 0.00 20.78 +0.30 37 0 4 0
29SEP27 175.00 P 0.00 0.00 0.00 22.06 +0.29 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 23.35 +0.30 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.65 +0.30 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 26.06 +0.36 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 27.44 +0.26 37 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 28.86 +0.19 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.48 +0.32 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.93 +0.27 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.48 +0.30 38 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 34.81 +0.03 37 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 36.34 -0.12 37 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.73 -0.12 37 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 43.08 -0.19 37 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 46.75 -0.16 37 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 50.29 -0.38 37 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 54.04 -0.42 37 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.96 -0.36 37 0 0 0
TOTAL PUT 937 25,355 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 5.890
29SEP26 4.60 C 0.00 0.00 0.00 1.35 -0.25 90 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.25 -0.27 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.15 -0.28 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.06 -0.26 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.97 -0.26 73 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.75 -0.25 66 0 15 0
29SEP26 5.50 C 0.63 0.63 0.63 0.56 -0.24 64 60 60 +60
29SEP26 5.75 C 0.46 0.46 0.41 0.40 -0.20 62 44 31 +30
29SEP26 6.00 C 0.38 0.38 0.26 0.27 -0.18 60 740 369 +227
29SEP26 6.25 C 0.21 0.21 0.16 0.18 -0.14 60 530 624 +243
29SEP26 6.50 C 0.12 0.12 0.11 0.11 -0.12 59 105 746 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.08 60 0 832 0
29SEP26 7.00 C 0.04 0.04 0.04 0.04 -0.06 59 30 723 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.03 63 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 63 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 140 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 146 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 153 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 170 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 175 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 180 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 185 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 1.42 -0.25 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.33 -0.25 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.25 -0.25 67 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.16 -0.25 64 0 0 0
29OCT26 5.00 C 1.18 1.18 1.18 1.09 -0.24 65 15 15 +15
29OCT26 5.25 C 0.90 0.90 0.90 0.90 -0.23 62 15 30 +15
29OCT26 5.50 C 0.00 0.00 0.00 0.74 -0.21 61 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.57 -0.18 57 0 30 0
29OCT26 6.00 C 0.50 0.50 0.44 0.45 -0.17 57 62 78 +32
29OCT26 6.25 C 0.37 0.37 0.32 0.36 -0.14 58 32 73 +17
29OCT26 6.50 C 0.25 0.25 0.23 0.28 -0.12 58 93 312 +30
29OCT26 6.75 C 0.20 0.20 0.16 0.21 -0.10 57 30 176 +30
29OCT26 7.00 C 0.15 0.15 0.11 0.16 -0.09 57 30 105 0
29OCT26 7.25 C 0.09 0.09 0.09 0.12 -0.07 57 106 218 +38
29OCT26 7.50 C 0.07 0.07 0.07 0.09 -0.06 58 1 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.04 58 0 111 0
29OCT26 8.00 C 0.04 0.04 0.04 0.05 -0.03 58 40 258 -40
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.03 56 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.02 52 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
27NOV26 4.60 C 0.00 0.00 0.00 1.51 -0.26 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.44 -0.25 68 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.36 -0.26 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.29 -0.25 67 0 0 0
27NOV26 5.00 C 1.32 1.32 1.31 1.22 -0.24 66 29 29 +29
27NOV26 5.25 C 0.00 0.00 0.00 1.05 -0.23 65 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.85 -0.25 59 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 0.73 -0.18 60 0 33 0
27NOV26 6.00 C 0.63 0.63 0.58 0.62 -0.16 60 29 70 +29
27NOV26 6.25 C 0.57 0.57 0.47 0.52 -0.14 60 31 122 +14
27NOV26 6.50 C 0.47 0.47 0.40 0.44 -0.13 60 50 61 +15
27NOV26 6.75 C 0.37 0.37 0.36 0.37 -0.11 61 21 73 +17
27NOV26 7.00 C 0.29 0.29 0.27 0.31 -0.09 61 60 199 +30
27NOV26 7.25 C 0.23 0.23 0.16 0.25 -0.09 60 135 184 +15
27NOV26 7.50 C 0.18 0.18 0.12 0.21 -0.07 61 75 180 +30
27NOV26 7.75 C 0.00 0.00 0.00 0.17 -0.06 61 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 -0.05 61 0 248 0
27NOV26 8.25 C 0.00 0.00 0.00 0.12 -0.04 62 0 369 0
27NOV26 8.50 C 0.00 0.00 0.00 0.09 -0.04 60 0 95 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 -0.03 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.03 60 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 -0.02 61 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.59 -0.25 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.25 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 -0.24 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 -0.23 64 0 0 0
30DEC26 5.00 C 1.38 1.38 1.37 1.31 -0.23 63 30 50 +30
30DEC26 5.25 C 1.20 1.20 1.20 1.16 -0.20 63 15 24 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.96 -0.22 58 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 -0.18 58 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 -0.17 58 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 -0.15 58 0 113 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.14 59 0 38 0
30DEC26 6.75 C 0.41 0.41 0.41 0.47 -0.13 58 45 387 +45
30DEC26 7.00 C 0.33 0.34 0.29 0.41 -0.11 59 64 152 +60
30DEC26 7.25 C 0.26 0.26 0.24 0.35 -0.10 59 100 154 +100
30DEC26 7.50 C 0.21 0.21 0.21 0.30 -0.09 59 5 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.08 59 0 82 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.07 59 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.06 59 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.05 59 0 67 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.04 60 2 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.05 58 0 91 0
30DEC26 9.25 C 0.06 0.06 0.06 0.10 -0.03 60 75 179 +75
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.03 59 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.03 59 0 121 0
30DEC26 10.00 C 0.05 0.05 0.05 0.06 -0.03 59 50 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.02 59 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 1.79 -0.21 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.72 -0.21 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.66 -0.20 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.59 -0.20 61 0 0 0
30MAR27 5.00 C 1.57 1.57 1.56 1.53 -0.19 61 16 16 +16
30MAR27 5.25 C 0.00 0.00 0.00 1.37 -0.19 59 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 -0.20 58 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 -0.19 58 0 23 0
30MAR27 6.00 C 0.92 0.92 0.92 1.00 -0.18 58 8 31 +8
30MAR27 6.25 C 0.82 0.82 0.82 0.91 -0.17 58 3 40 +3
30MAR27 6.50 C 0.00 0.00 0.00 0.83 -0.15 59 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 -0.14 59 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.13 59 0 39 0
30MAR27 7.25 C 0.46 0.46 0.46 0.61 -0.13 59 8 79 +8
30MAR27 7.50 C 0.42 0.42 0.42 0.55 -0.12 59 1 58 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.11 59 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 -0.10 59 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 -0.09 59 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 -0.09 59 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 -0.09 59 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 -0.08 59 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 -0.07 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 -0.06 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 -0.06 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 -0.06 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.04 60 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 -0.04 59 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 -0.03 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.02 60 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.02 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 1.96 -0.20 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.90 -0.20 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.83 -0.20 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.77 -0.20 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.69 -0.21 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 -0.20 59 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 -0.20 59 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.35 -0.19 59 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.25 -0.18 59 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.16 -0.17 59 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.08 -0.16 60 0 20 0
29JUN27 6.75 C 0.86 0.86 0.86 1.00 -0.16 60 8 23 +8
29JUN27 7.00 C 0.00 0.00 0.00 0.93 -0.15 60 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.86 -0.14 60 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.80 -0.13 60 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.74 -0.13 60 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.69 -0.12 60 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.64 -0.11 60 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.59 -0.11 60 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.55 -0.10 60 2 52 +2
29JUN27 9.00 C 0.00 0.00 0.00 0.51 -0.10 60 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.48 -0.09 60 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.44 -0.09 60 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.41 -0.08 60 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.38 -0.08 60 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.33 -0.07 60 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.29 -0.06 61 0 177 0
29SEP27 4.60 C 0.00 0.00 0.00 2.09 -0.20 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.03 -0.20 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.97 -0.20 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.90 -0.20 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.85 -0.20 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.74 -0.19 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.63 -0.18 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.53 -0.17 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.44 -0.16 59 0 30 0
29SEP27 6.25 C 0.00 0.00 0.00 1.35 -0.16 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.27 -0.15 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.19 -0.14 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.12 -0.13 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.05 -0.13 59 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.99 -0.12 60 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.93 -0.12 60 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.87 -0.11 59 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.82 -0.11 60 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.77 -0.10 60 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.73 -0.09 60 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.69 -0.09 60 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.65 -0.08 60 0 56 0
TOTAL CALL 2,795 21,435 +1,291
29SEP26 4.60 P 0.07 0.07 0.06 0.01 0.00 62 130 803 +77
29SEP26 4.70 P 0.07 0.07 0.07 0.01 0.00 57 6 1,173 -6
29SEP26 4.80 P 0.09 0.09 0.08 0.02 +0.01 60 520 833 -80
29SEP26 4.90 P 0.09 0.10 0.09 0.03 +0.01 61 170 330 +130
29SEP26 5.00 P 0.12 0.12 0.10 0.04 +0.01 61 180 1,961 +120
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.04 63 0 2,579 0
29SEP26 5.50 P 0.20 0.23 0.19 0.15 +0.05 61 21 1,340 +1
29SEP26 5.75 P 0.29 0.29 0.29 0.25 +0.09 61 10 1,428 0
29SEP26 6.00 P 0.38 0.39 0.38 0.39 +0.13 63 37 850 -7
29SEP26 6.25 P 0.51 0.57 0.50 0.55 +0.16 64 192 8,112 +75
29SEP26 6.50 P 0.00 0.00 0.00 0.72 +0.18 61 0 458 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.22 62 0 349 0
29SEP26 7.00 P 1.14 1.14 1.12 1.17 +0.25 69 2 164 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.27 71 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 +0.27 75 200 143 -200
29SEP26 7.75 P 1.86 1.86 1.86 1.88 +0.26 77 10 122 -10
29SEP26 8.00 P 0.00 0.00 0.00 2.13 +0.27 83 0 178 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 +0.26 82 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 +0.26 96 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 +0.25 0 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.11 +0.24 0 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.36 +0.25 0 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.61 +0.23 0 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.86 +0.23 0 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.11 +0.23 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.61 +0.23 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.12 +0.26 136 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.61 +0.25 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.11 +0.25 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.61 +0.25 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.11 +0.23 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.61 +0.25 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.12 +0.26 179 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.61 +0.25 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.11 +0.28 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.61 +0.25 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.11 +0.25 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.07 +0.03 60 0 2,181 0
29OCT26 4.70 P 0.00 0.00 0.00 0.09 +0.04 61 0 1,780 0
29OCT26 4.80 P 0.00 0.00 0.00 0.11 +0.04 61 0 842 0
29OCT26 4.90 P 0.23 0.23 0.23 0.13 +0.05 60 6 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.15 +0.05 60 0 263 0
29OCT26 5.25 P 0.00 0.00 0.00 0.22 +0.07 59 0 818 0
29OCT26 5.50 P 0.38 0.39 0.36 0.32 +0.10 60 55 661 +24
29OCT26 5.75 P 0.46 0.47 0.46 0.43 +0.12 60 17 211 -2
29OCT26 6.00 P 0.57 0.57 0.56 0.57 +0.15 61 45 262 +30
29OCT26 6.25 P 0.69 0.70 0.68 0.73 +0.17 62 47 459 +32
29OCT26 6.50 P 0.83 0.86 0.83 0.88 +0.17 59 6 314 -5
29OCT26 6.75 P 0.00 0.00 0.00 1.05 +0.18 57 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.23 +0.17 55 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.47 +0.22 59 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.66 +0.20 53 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.89 +0.20 53 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.16 +0.25 63 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.40 +0.24 65 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.63 +0.23 63 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.87 +0.23 61 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.12 +0.24 65 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.38 +0.25 73 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.61 +0.23 0 0 0 0
27NOV26 4.60 P 0.30 0.30 0.30 0.16 +0.05 63 20 40 +20
27NOV26 4.70 P 0.33 0.33 0.32 0.18 +0.05 62 55 1,452 -45
27NOV26 4.80 P 0.34 0.35 0.34 0.21 +0.06 63 75 714 +54
27NOV26 4.90 P 0.00 0.00 0.00 0.24 +0.07 63 0 135 0
27NOV26 5.00 P 0.38 0.38 0.38 0.27 +0.08 63 5 192 +5
27NOV26 5.25 P 0.00 0.00 0.00 0.36 +0.09 63 0 311 0
27NOV26 5.50 P 0.00 0.00 0.00 0.47 +0.11 63 0 613 0
27NOV26 5.75 P 0.63 0.63 0.63 0.60 +0.14 64 15 8,476 0
27NOV26 6.00 P 0.00 0.00 0.00 0.74 +0.16 64 0 720 0
27NOV26 6.25 P 0.00 0.00 0.00 0.89 +0.17 64 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 1.05 +0.18 64 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.20 +0.18 61 0 134 0
27NOV26 7.00 P 0.00 0.00 0.00 1.36 +0.17 59 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.60 +0.23 63 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.80 +0.23 63 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.01 +0.22 63 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.23 +0.22 63 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.46 +0.23 64 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.69 +0.23 65 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.93 +0.23 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.18 +0.24 69 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.41 +0.23 69 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.66 +0.24 72 0 0 0
30DEC26 4.60 P 0.36 0.36 0.36 0.22 +0.05 60 45 1,042 +45
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.06 60 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.07 61 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.08 61 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.08 61 0 244 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.09 61 0 106 0
30DEC26 5.50 P 0.63 0.64 0.63 0.56 +0.10 61 110 249 +110
30DEC26 5.75 P 0.74 0.74 0.74 0.69 +0.12 61 15 165 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.15 62 0 328 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 +0.16 62 0 251 0
30DEC26 6.50 P 0.00 0.00 0.00 1.14 +0.16 61 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.28 +0.13 59 0 939 0
30DEC26 7.00 P 0.00 0.00 0.00 1.46 +0.15 58 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 +0.16 57 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 +0.21 61 200 3,228 +161
30DEC26 7.75 P 2.08 2.08 2.08 2.09 +0.23 62 15 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.30 +0.23 61 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.51 +0.23 61 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 +0.23 62 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 +0.26 65 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 +0.27 67 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 +0.26 69 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.70 +0.26 68 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.95 +0.27 71 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.20 +0.28 73 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.69 +0.28 77 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.18 +0.28 80 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.65 +0.26 78 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.16 +0.27 84 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.66 +0.28 87 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.14 +0.26 86 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.65 +0.28 92 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.14 +0.27 92 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.62 +0.26 88 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.13 +0.27 95 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.63 +0.27 98 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.12 +0.26 96 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 +0.06 60 0 640 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.07 61 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.07 61 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.08 61 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.08 61 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.10 61 0 21 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.11 61 0 193 0
30MAR27 5.75 P 0.00 0.00 0.00 0.94 +0.12 61 0 121 0
30MAR27 6.00 P 1.14 1.14 1.14 1.09 +0.13 62 15 137 0
30MAR27 6.25 P 0.00 0.00 0.00 1.25 +0.15 62 0 125 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 +0.15 62 0 72 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.15 61 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.72 +0.13 60 0 81 0
30MAR27 7.25 P 1.90 1.90 1.90 1.90 +0.14 60 10 148 +10
30MAR27 7.50 P 0.00 0.00 0.00 2.08 +0.15 60 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.27 +0.16 60 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.47 +0.17 59 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.68 +0.18 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.89 +0.20 60 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.10 +0.19 60 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.32 +0.19 60 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.54 +0.19 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.77 +0.20 60 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 +0.22 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.23 +0.22 61 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.69 +0.22 60 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.18 +0.24 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.65 +0.22 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.16 +0.26 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.66 +0.27 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.14 +0.26 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.65 +0.28 73 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.14 +0.27 74 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.62 +0.26 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.13 +0.27 76 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.63 +0.27 78 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.58 +0.07 62 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.62 +0.07 62 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.67 +0.09 63 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 +0.08 62 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.76 +0.09 62 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.88 +0.09 62 0 16 0
29JUN27 5.50 P 0.00 0.00 0.00 1.02 +0.11 63 0 57 0
29JUN27 5.75 P 0.00 0.00 0.00 1.16 +0.12 63 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.31 +0.13 63 0 115 0
29JUN27 6.25 P 0.00 0.00 0.00 1.47 +0.14 63 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.63 +0.14 63 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.81 +0.16 64 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.98 +0.16 64 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.14 +0.14 63 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.30 +0.12 62 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.48 +0.12 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.67 +0.14 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.87 +0.16 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.06 +0.15 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.27 +0.16 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.48 +0.18 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.70 +0.18 61 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.90 +0.18 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.12 +0.19 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.34 +0.19 61 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.80 +0.20 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.27 +0.21 62 0 27 0
29SEP27 4.60 P 0.88 0.88 0.88 0.70 +0.08 62 1 1 +1
29SEP27 4.70 P 0.00 0.00 0.00 0.75 +0.09 62 0 90 0
29SEP27 4.80 P 0.96 0.96 0.96 0.80 +0.10 62 1 1 +1
29SEP27 4.90 P 0.00 0.00 0.00 0.85 +0.11 62 0 842 0
29SEP27 5.00 P 1.03 1.07 1.03 0.90 +0.11 62 2 2 +2
29SEP27 5.25 P 0.00 0.00 0.00 1.03 +0.12 62 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 1.17 +0.13 62 0 6 0
29SEP27 5.75 P 0.00 0.00 0.00 1.32 +0.14 63 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.47 +0.15 63 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.63 +0.16 63 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.79 +0.16 63 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.96 +0.16 63 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.15 +0.19 64 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.33 +0.19 64 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.51 +0.19 64 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.66 +0.16 62 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.84 +0.15 62 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.04 +0.15 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.23 +0.15 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.42 +0.15 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.62 +0.16 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.83 +0.17 61 0 0 0
TOTAL PUT 2,238 74,213 +558
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$ 43.180
29SEP26 26.00 C 0.00 0.00 0.00 17.22 -0.06 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.22 -0.06 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.22 -0.06 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.22 -0.07 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.22 -0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.23 -0.06 54 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.23 -0.06 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.23 -0.06 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.23 -0.07 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.23 -0.07 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.24 -0.08 33 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.26 -0.09 34 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.30 -0.10 35 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.37 -0.13 34 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.50 -0.16 34 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 2.71 -0.19 34 0 69 0
29SEP26 42.00 C 1.75 1.82 1.74 1.97 -0.19 33 52 311 +52
29SEP26 43.00 C 1.30 1.30 1.30 1.41 -0.20 33 15 142 +15
29SEP26 44.00 C 0.00 0.00 0.00 0.97 -0.19 34 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 0.64 -0.17 34 0 803 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 -0.12 35 0 144 0
29SEP26 47.00 C 0.28 0.29 0.28 0.26 -0.10 35 27 145 -12
29SEP26 48.00 C 0.00 0.00 0.00 0.15 -0.08 35 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.07 34 0 171 0
29SEP26 50.00 C 0.10 0.11 0.10 0.05 -0.04 35 29 134 +7
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.29 -0.06 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.30 -0.06 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.31 -0.07 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.33 -0.06 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.36 -0.06 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.40 -0.06 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.23 -0.06 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.29 -0.31 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.40 -0.31 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.79 -0.06 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.97 -0.06 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.20 -0.05 47 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.47 -0.06 46 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.79 -0.06 46 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.17 -0.05 46 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.72 +0.17 48 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 3.02 -0.03 45 0 63 0
29OCT26 44.00 C 2.38 2.38 2.38 2.58 -0.02 45 6 91 0
29OCT26 45.00 C 2.12 2.12 2.12 2.17 -0.04 45 15 136 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.82 -0.04 45 0 206 0
29OCT26 47.00 C 0.00 0.00 0.00 1.54 -0.02 46 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.29 -0.01 46 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.05 -0.06 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.90 -0.02 47 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.54 -0.02 47 0 37 0
29OCT26 55.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.18 0.00 47 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.10 0.00 47 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.01 46 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 11.40 -0.06 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.46 -0.11 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.59 -0.02 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.74 +0.03 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.99 +0.10 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.21 -0.13 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.46 -0.14 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.75 -0.15 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.11 -0.15 43 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.52 -0.28 43 0 30 0
27NOV26 42.00 C 0.00 0.00 0.00 4.07 +0.08 44 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 3.48 -0.03 43 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 3.03 -0.03 43 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.66 -0.01 44 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.29 -0.06 44 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.97 -0.06 44 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.68 -0.09 44 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.43 -0.11 43 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.21 -0.12 43 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.76 -0.10 43 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.48 -0.08 43 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 -0.06 43 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.33 -0.06 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.34 -0.07 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.30 -0.13 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.31 -0.15 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.33 -0.06 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.42 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.53 +0.06 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.68 +0.08 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.74 -0.03 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.93 -0.03 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.18 -0.02 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.42 -0.09 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.73 -0.09 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.06 -0.09 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.45 -0.09 41 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 4.95 -0.11 42 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 4.35 -0.09 41 0 72 0
30DEC26 43.00 C 4.00 4.00 4.00 3.98 +0.02 42 15 83 +15
30DEC26 44.00 C 3.55 3.55 3.55 3.53 -0.10 42 15 45 +15
30DEC26 45.00 C 3.16 3.16 3.16 3.08 -0.13 42 15 83 +15
30DEC26 46.00 C 2.80 2.80 2.80 2.75 -0.09 42 15 108 +15
30DEC26 47.00 C 2.48 2.48 2.48 2.42 -0.08 42 15 93 +15
30DEC26 48.00 C 2.19 2.19 2.19 2.12 -0.08 42 15 84 0
30DEC26 49.00 C 0.00 0.00 0.00 1.85 -0.07 42 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.62 -0.07 42 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.11 -0.06 41 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.05 41 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 -0.05 41 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 -0.02 42 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.40 +0.01 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.52 +0.09 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.64 +0.08 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.79 +0.09 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.95 +0.08 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.14 +0.09 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.24 -0.02 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.58 +0.09 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.74 -0.01 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.04 -0.01 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.36 0.00 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.75 +0.04 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.10 +0.01 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.31 -0.23 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.95 -0.12 43 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.45 -0.08 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.77 -0.25 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.32 -0.28 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 4.91 -0.24 42 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 4.49 -0.26 42 0 15 0
30MAR27 46.00 C 4.28 4.28 4.28 4.10 -0.28 41 15 92 +15
30MAR27 47.00 C 0.00 0.00 0.00 3.78 -0.26 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.50 -0.23 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.18 -0.25 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.01 -0.16 42 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.40 -0.18 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.90 -0.08 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.50 -0.11 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.19 -0.12 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.93 -0.11 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.72 -0.14 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.83 +0.01 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.99 +0.12 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.16 +0.11 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.38 +0.14 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.60 +0.14 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.73 +0.02 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.00 +0.03 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.29 +0.03 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.61 +0.03 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.95 +0.03 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.32 +0.02 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.72 +0.02 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.14 +0.01 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.60 +0.03 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.21 +0.05 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.71 +0.05 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.23 -0.03 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.68 -0.18 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.26 +0.04 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.92 +0.06 43 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.60 -0.10 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.25 +0.16 43 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.91 +0.01 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.62 +0.02 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.32 -0.01 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.68 -0.01 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.97 -0.10 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.58 -0.01 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.15 -0.04 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.84 -0.03 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.58 -0.03 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.54 - 44 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 11.92 +0.06 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.33 0.00 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.76 +0.01 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.21 +0.07 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.69 +0.07 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.28 +0.04 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.80 +0.03 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.34 +0.03 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.91 -0.01 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.51 0.00 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.12 0.00 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.73 -0.02 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.39 -0.01 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.06 -0.01 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.75 -0.01 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.45 -0.01 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.78 -0.02 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.02 -0.08 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.54 -0.07 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.11 -0.06 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.74 -0.06 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.43 -0.04 44 0 0 0
TOTAL CALL 249 7,846 +167
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 -0.07 35 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 -0.10 35 0 116 0
29SEP26 41.00 P 0.68 0.68 0.65 0.49 -0.12 35 45 200 -45
29SEP26 42.00 P 1.00 1.05 1.00 0.81 -0.15 35 30 105 +30
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.15 35 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.81 -0.14 36 0 135 0
29SEP26 45.00 P 0.00 0.00 0.00 2.42 -0.12 34 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 3.18 -0.09 34 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 4.02 -0.05 34 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.92 -0.02 35 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 5.86 +0.01 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.83 +0.03 34 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 9.58 +0.04 66 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 11.94 +0.02 67 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.44 +0.02 77 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.94 +0.02 86 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.44 +0.02 94 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.94 +0.02 102 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.44 +0.02 110 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.94 0.00 117 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.44 -0.01 123 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 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 0.00 48 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.10 0.00 47 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 0.00 47 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.34 0.00 47 0 72 0
29OCT26 36.00 P 0.50 0.50 0.50 0.48 0.00 47 2 92 +2
29OCT26 37.00 P 0.00 0.00 0.00 0.67 0.00 47 0 105 0
29OCT26 38.00 P 0.00 0.00 0.00 0.90 +0.01 47 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.17 +0.01 47 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 1.49 -0.01 47 0 125 0
29OCT26 41.00 P 0.00 0.00 0.00 1.87 -0.02 47 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 2.28 -0.04 47 0 120 0
29OCT26 43.00 P 0.00 0.00 0.00 2.82 0.00 47 0 211 0
29OCT26 44.00 P 0.00 0.00 0.00 3.33 -0.05 47 0 237 0
29OCT26 45.00 P 0.00 0.00 0.00 3.96 -0.03 47 0 279 0
29OCT26 46.00 P 0.00 0.00 0.00 4.54 +0.03 46 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 5.24 +0.03 46 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.97 +0.04 47 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.74 +0.03 46 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 7.78 +0.27 51 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.99 +0.10 54 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 12.34 +0.09 58 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.71 -0.03 61 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.12 -0.02 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.57 +0.06 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.04 +0.05 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.35 -0.04 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.65 -0.07 43 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.86 -0.07 43 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.12 -0.08 43 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 1.41 -0.09 43 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.75 -0.09 44 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 2.16 -0.09 44 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.59 -0.10 44 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 3.04 -0.15 43 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.48 -0.22 42 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.17 -0.12 44 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.72 -0.09 43 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 5.37 -0.09 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 6.08 -0.08 43 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.81 -0.06 43 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.72 +0.08 45 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 8.53 -0.01 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.63 -0.05 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.87 +0.03 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.18 +0.07 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.54 +0.15 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.96 +0.17 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.39 +0.14 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 -0.02 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.56 -0.02 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 -0.03 42 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.94 -0.03 42 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 -0.02 42 0 30 0
30DEC26 37.00 P 1.56 1.56 1.56 1.47 -0.03 42 1 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.82 -0.02 42 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 2.13 -0.08 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.51 -0.13 41 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 3.07 -0.02 42 0 108 0
30DEC26 42.00 P 0.00 0.00 0.00 3.57 +0.06 42 0 125 0
30DEC26 43.00 P 0.00 0.00 0.00 3.92 -0.23 40 0 135 0
30DEC26 44.00 P 0.00 0.00 0.00 4.43 -0.04 40 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 5.18 -0.02 41 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.95 +0.10 43 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.64 +0.12 43 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 7.36 +0.12 43 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 8.11 -0.03 43 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.89 -0.04 43 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.93 -0.06 43 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.09 +0.04 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.35 +0.02 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.67 +0.02 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.04 +0.01 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.45 -0.01 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.88 -0.02 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.33 -0.01 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.79 -0.04 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.41 -0.07 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.53 -0.08 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.68 -0.09 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 -0.10 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.06 -0.11 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.28 -0.13 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.55 -0.14 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.83 -0.15 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.17 -0.16 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.53 -0.16 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.92 -0.16 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.36 -0.13 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.80 -0.12 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.27 -0.12 42 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.77 -0.12 42 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 5.30 -0.12 42 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.86 -0.13 42 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 6.46 -0.13 42 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 7.09 -0.12 42 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.83 -0.01 43 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 8.51 -0.02 43 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 9.22 -0.02 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.95 -0.04 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.86 -0.04 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.88 +0.03 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.98 +0.02 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.17 -0.02 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.44 -0.01 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.74 -0.05 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.56 0.00 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.70 0.00 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.87 0.00 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.05 0.00 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.27 0.00 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.50 0.00 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.78 0.00 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.07 0.00 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.39 +0.01 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.75 +0.01 44 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.11 0.00 44 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.53 +0.01 44 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.97 +0.01 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.42 +0.01 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.89 -0.02 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.38 -0.05 44 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.89 -0.07 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.43 -0.09 43 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 7.00 -0.10 43 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.59 -0.11 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.20 -0.12 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.84 -0.13 43 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.59 -0.03 44 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 10.28 -0.03 44 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.99 -0.04 44 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.83 +0.03 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.75 +0.03 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.75 +0.02 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.83 0.00 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.98 -0.01 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.19 -0.02 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.10 - 44 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 3.47 -0.04 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.89 -0.04 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.33 -0.05 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.77 -0.04 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.22 -0.04 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.64 -0.07 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 6.14 -0.06 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.70 -0.04 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.24 -0.04 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.81 -0.08 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.37 -0.12 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.99 -0.10 43 0 0 0
29SEP27 47.00 P 9.92 9.92 9.92 9.53 -0.18 43 15 15 +15
29SEP27 48.00 P 0.00 0.00 0.00 10.36 +0.02 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.04 -0.05 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.74 -0.05 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.55 +0.02 44 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 15.43 +0.01 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.38 +0.01 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.50 +0.09 44 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.48 -0.12 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.63 -0.02 43 0 0 0
TOTAL PUT 93 7,021 +2
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$ 54.000
11SEP26 42.50 C 0.00 0.00 0.00 11.50 -0.85 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 11.00 -0.85 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 10.50 -0.85 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 10.00 -0.85 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 9.50 -0.85 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 9.00 -0.85 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 8.50 -0.85 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 8.00 -0.85 0 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 7.50 -0.85 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 7.00 -0.85 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 6.50 -0.85 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 6.00 -0.85 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 5.50 -0.85 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 5.00 -0.85 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 4.50 -0.85 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 4.00 -0.85 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 3.00 -0.85 0 0 0 0
11SEP26 52.00 C 1.60 1.85 1.60 2.00 -0.85 0 30 0 -30
11SEP26 53.00 C 0.50 0.71 0.50 1.00 -0.86 0 98 0 -60
11SEP26 54.00 C 0.13 0.15 0.08 0.00 -0.92 0 320 3 -2
11SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 345 0
11SEP26 56.00 C 0.02 0.02 0.02 0.00 -0.08 0 150 543 +150
11SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 318 0
11SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 464 0
11SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 284 0
11SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
11SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
11SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
11SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 11.51 -0.87 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 11.01 -0.87 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 10.53 -0.85 58 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 10.03 -0.85 55 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 9.53 -0.85 52 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 9.03 -0.85 49 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 8.53 -0.85 46 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 8.03 -0.85 43 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 7.53 -0.85 40 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 7.03 -0.85 37 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 6.53 -0.85 34 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 6.03 -0.85 31 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 5.53 -0.85 28 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 5.03 -0.85 25 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 4.54 -0.85 29 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 4.06 -0.83 30 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 3.10 -0.80 28 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 2.17 -0.69 25 0 30 0
18SEP26 53.00 C 0.92 1.21 0.92 1.36 -0.63 24 60 30 +30
18SEP26 54.00 C 0.52 0.76 0.52 0.74 -0.51 24 149 145 +115
18SEP26 55.00 C 0.34 0.40 0.29 0.36 -0.32 24 102 102 +77
18SEP26 56.00 C 0.16 0.18 0.11 0.16 -0.19 25 122 257 +93
18SEP26 57.00 C 0.00 0.00 0.00 0.08 -0.08 27 0 107 0
18SEP26 58.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 111 0
18SEP26 59.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.08 -0.80 175 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.03 -0.86 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 30.04 -0.85 123 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.04 -0.85 113 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 28.04 -0.85 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 27.04 -0.85 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 26.04 -0.85 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.04 -0.86 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.01 -0.89 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 23.00 -0.90 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.00 -0.90 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.00 -0.90 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.00 -0.90 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.03 -0.87 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.01 -0.90 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.10 -0.81 79 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.08 -0.83 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.10 -0.81 69 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.03 -0.88 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.11 -0.74 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.02 -0.90 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.02 -0.90 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.07 -0.85 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.07 -0.85 30 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 8.07 -0.86 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.08 -0.86 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.10 -0.85 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.14 -0.83 27 0 0 0
29SEP26 50.00 C 3.69 3.69 3.69 4.22 -0.68 27 5 23 +5
29SEP26 52.50 C 1.75 2.21 1.75 2.10 -0.61 24 303 329 +161
29SEP26 55.00 C 0.58 0.77 0.58 0.71 -0.35 22 584 14,582 +8
29SEP26 57.50 C 0.17 0.22 0.16 0.25 -0.12 26 808 10,295 +403
29SEP26 60.00 C 0.08 0.09 0.07 0.10 -0.02 30 656 18,733 -85
29SEP26 62.50 C 0.05 0.05 0.05 0.05 0.00 34 16 18,189 -16
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 13,116 0
29SEP26 67.50 C 0.01 0.01 0.01 0.02 +0.01 43 30 9,479 0
29SEP26 70.00 C 0.01 0.01 0.01 0.01 0.00 45 294 8,740 +294
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5,478 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 32.16 -0.74 114 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 31.16 -0.75 108 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 30.13 -0.79 94 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 29.18 -0.71 100 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 28.14 -0.79 86 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.17 -0.76 88 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.15 -0.79 78 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.18 -0.76 80 0 0 0
29OCT26 30.00 C 24.19 24.19 24.18 24.19 -0.76 77 66 66 +66
29OCT26 31.00 C 0.00 0.00 0.00 23.19 -0.76 72 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.17 -0.79 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.21 -0.75 67 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.18 -0.79 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.23 -0.75 61 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 18.19 -0.79 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.24 -0.75 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.24 -0.74 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.25 -0.75 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.26 -0.74 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.27 -0.74 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.21 -0.82 34 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.23 -0.81 33 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.22 -0.82 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.25 -0.82 28 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 8.29 -0.81 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.36 -0.78 27 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.45 -0.76 27 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.59 -0.71 27 0 0 0
29OCT26 50.00 C 4.56 4.56 4.56 4.88 -0.46 28 60 120 +60
29OCT26 52.50 C 0.00 0.00 0.00 2.91 -0.47 25 0 2,197 0
29OCT26 55.00 C 1.51 1.67 1.50 1.61 -0.31 25 736 4,160 +340
29OCT26 57.50 C 0.70 0.81 0.70 0.81 -0.21 25 100 5,242 +12
29OCT26 60.00 C 0.36 0.42 0.36 0.41 -0.11 26 100 7,564 +24
29OCT26 62.50 C 0.20 0.23 0.20 0.22 -0.04 28 496 2,793 -254
29OCT26 65.00 C 0.14 0.14 0.14 0.11 -0.02 29 46 1,914 +30
29OCT26 67.50 C 0.10 0.10 0.10 0.06 -0.01 30 60 537 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 0.00 33 0 239 0
29OCT26 75.00 C 0.05 0.05 0.05 0.01 0.00 33 33 177 -33
29OCT26 77.50 C 0.04 0.04 0.04 0.01 0.00 36 2 89 +2
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 32.24 -0.72 94 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 31.25 -0.75 90 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 30.26 -0.74 87 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 29.26 -0.75 82 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 28.27 -0.73 79 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 27.28 -0.75 75 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 26.29 -0.75 72 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 25.30 -0.73 69 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 24.30 -0.74 65 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 23.31 -0.75 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 22.32 -0.76 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.30 -0.76 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.34 -0.73 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 19.34 -0.75 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 18.35 -0.74 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.36 -0.75 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.38 -0.73 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 15.40 -0.74 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 14.35 -0.80 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.39 -0.79 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 12.40 -0.81 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.46 -0.78 32 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.39 -0.88 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.45 -0.80 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.53 -0.79 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.64 -0.76 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.77 -0.74 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.95 -0.70 25 0 0 0
27NOV26 50.00 C 4.81 5.02 4.81 5.19 -0.57 25 90 353 +30
27NOV26 52.50 C 0.00 0.00 0.00 3.46 -0.46 25 0 1,291 0
27NOV26 55.00 C 1.90 2.20 1.90 2.16 -0.31 24 16 6,316 -16
27NOV26 57.50 C 1.10 1.30 1.06 1.33 -0.18 25 37 4,914 +33
27NOV26 60.00 C 0.00 0.00 0.00 0.81 -0.10 26 0 1,954 0
27NOV26 62.50 C 0.48 0.48 0.48 0.50 -0.02 27 30 802 0
27NOV26 65.00 C 0.32 0.32 0.32 0.30 +0.02 28 20 794 -20
27NOV26 67.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 986 0
27NOV26 70.00 C 0.16 0.16 0.16 0.11 +0.03 30 30 171 +30
27NOV26 72.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 630 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 32.37 -0.66 86 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 31.38 -0.66 82 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 30.36 -0.69 76 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.34 -0.72 70 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.39 -0.69 70 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.40 -0.69 67 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.43 -0.67 65 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 25.42 -0.69 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.43 -0.70 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.48 -0.66 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.49 -0.67 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.47 -0.71 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.47 -0.72 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.53 -0.66 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.55 -0.66 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.47 -0.76 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.50 -0.81 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.58 -0.77 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.58 -0.80 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.62 -0.79 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.68 -0.77 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.75 -0.75 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.80 -0.75 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.72 -0.78 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.84 -0.76 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.98 -0.74 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.17 -0.71 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 6.39 -0.67 25 0 120 0
30DEC26 50.00 C 5.30 5.79 5.30 5.75 -0.54 26 680 2,430 +560
30DEC26 52.50 C 3.83 3.83 3.83 4.03 -0.45 25 4 2,945 0
30DEC26 55.00 C 2.53 2.77 2.53 2.74 -0.33 25 81 3,618 +32
30DEC26 57.50 C 1.70 1.88 1.62 1.83 -0.26 25 674 12,802 +491
30DEC26 60.00 C 1.19 1.19 1.19 1.22 -0.17 26 5 16,715 0
30DEC26 62.50 C 0.79 0.90 0.79 0.78 -0.16 26 2,335 13,432 +2,245
30DEC26 65.00 C 0.60 0.60 0.60 0.50 -0.15 26 1 10,021 +1
30DEC26 67.50 C 0.42 0.42 0.42 0.32 -0.11 27 10 11,153 +10
30DEC26 70.00 C 0.33 0.33 0.33 0.20 -0.09 27 14 4,151 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.06 28 0 5,204 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 32.62 -0.64 69 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.64 -0.64 66 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.66 -0.63 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 29.68 -0.64 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.70 -0.63 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.72 -0.63 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.72 -0.65 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.74 -0.66 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.78 -0.63 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.82 -0.63 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.85 -0.63 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.87 -0.65 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.84 -0.75 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.88 -0.73 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.93 -0.71 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.97 -0.70 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.03 -0.72 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.09 -0.70 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.16 -0.69 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.22 -0.72 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.31 -0.72 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.42 -0.71 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.56 -0.71 29 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.71 -0.70 28 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.69 -0.74 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.92 -0.71 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.18 -0.68 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.47 -0.66 25 0 1,483 0
30MAR27 50.00 C 6.79 7.02 6.79 6.90 -0.51 26 190 2,347 +190
30MAR27 52.50 C 0.00 0.00 0.00 5.36 -0.49 26 0 4,485 0
30MAR27 55.00 C 0.00 0.00 0.00 4.11 -0.35 26 0 3,142 0
30MAR27 57.50 C 0.00 0.00 0.00 3.12 -0.27 26 0 4,081 0
30MAR27 60.00 C 2.31 2.31 2.31 2.37 -0.24 26 1 21,472 +1
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.18 26 0 565 0
30MAR27 65.00 C 0.00 0.00 0.00 1.31 -0.13 27 0 3,211 0
30MAR27 67.50 C 0.00 0.00 0.00 0.97 -0.08 27 0 1,082 0
30MAR27 70.00 C 0.80 0.80 0.80 0.72 -0.05 27 3 2,651 -3
30MAR27 72.50 C 0.00 0.00 0.00 0.53 -0.03 27 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 0.00 28 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 35 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 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 39 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 32.77 -0.66 66 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.80 -0.65 63 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.78 -0.70 59 0 0 0
29JUN27 25.00 C 29.35 29.35 29.01 29.83 -1.15 57 318 662 +314
29JUN27 26.00 C 0.00 0.00 0.00 28.88 -0.65 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.92 -0.64 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.95 -0.65 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.99 -0.65 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.04 -0.64 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.10 -0.63 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.07 -0.71 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.15 -0.72 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 21.18 -0.75 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.27 -0.71 40 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 19.33 -0.71 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.40 -0.70 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.47 -0.70 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.52 -0.73 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.65 -0.68 34 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.75 -0.69 33 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.85 -0.71 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.99 -0.70 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.14 -0.68 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.32 -0.68 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.22 -0.94 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.48 -0.70 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 8.78 -0.67 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.10 -0.65 26 0 81 0
29JUN27 50.00 C 7.63 7.79 7.62 7.60 -0.52 27 300 930 +300
29JUN27 52.50 C 0.00 0.00 0.00 6.15 -0.45 27 0 592 0
29JUN27 55.00 C 0.00 0.00 0.00 4.84 -0.52 26 0 5,378 0
29JUN27 57.50 C 3.86 4.00 3.86 3.84 -0.47 26 600 1,612 +200
29JUN27 60.00 C 3.23 3.23 3.23 3.03 -0.39 27 160 3,340 0
29JUN27 62.50 C 0.00 0.00 0.00 2.39 -0.30 27 0 647 0
29JUN27 65.00 C 0.00 0.00 0.00 1.88 -0.23 27 0 750 0
29JUN27 67.50 C 1.61 1.61 1.61 1.47 -0.16 27 4 963 0
29JUN27 70.00 C 0.00 0.00 0.00 1.14 -0.14 28 0 6,272 0
29JUN27 72.50 C 1.09 1.09 1.09 0.91 -0.09 28 1 979 -1
29JUN27 75.00 C 0.00 0.00 0.00 0.72 -0.05 28 0 731 0
29JUN27 77.50 C 0.00 0.00 0.00 0.56 -0.05 28 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.36 -0.01 29 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.29 0.00 29 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.23 0.00 30 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 31 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 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 32.78 -0.65 62 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 31.81 -0.65 60 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 30.84 -0.64 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 29.86 -1.12 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 28.89 -0.65 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 27.93 -0.64 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 26.96 -0.64 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 26.01 -0.63 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 25.05 -0.63 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 24.10 -0.64 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 23.15 -0.63 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 22.21 -0.66 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 21.27 -0.66 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 20.34 -0.64 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 19.41 -0.63 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 18.49 -0.61 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 17.58 -0.60 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.69 -0.58 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.79 -0.59 33 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.91 -0.60 32 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.05 -0.60 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.23 -0.58 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.41 -0.58 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.65 -0.54 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.89 -0.55 29 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.97 -0.54 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.29 -0.52 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.64 -0.53 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.02 -0.48 27 0 0 0
29SEP27 52.50 C 6.75 6.75 6.75 6.40 -0.76 26 135 135 +135
29SEP27 55.00 C 0.00 0.00 0.00 5.49 -0.39 27 0 602 0
29SEP27 57.50 C 4.38 4.38 4.38 4.60 -0.30 28 10 624 0
29SEP27 60.00 C 0.00 0.00 0.00 3.81 -0.25 28 0 466 0
29SEP27 62.50 C 3.03 3.07 3.03 3.17 -0.20 28 60 93 +60
29SEP27 65.00 C 2.47 2.50 2.47 2.62 -0.19 28 33 94 +27
29SEP27 67.50 C 0.00 0.00 0.00 2.20 -0.14 29 0 2 0
29SEP27 70.00 C 1.76 1.79 1.76 1.81 -0.12 29 2 25 +2
29SEP27 72.50 C 1.52 1.52 1.52 1.54 -0.07 29 20 48 0
29SEP27 75.00 C 1.26 1.26 1.26 1.28 -0.04 29 1 23 +1
29SEP27 77.50 C 0.00 0.00 0.00 1.09 -0.03 30 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.91 -0.01 30 0 23 0
29SEP27 82.50 C 0.00 0.00 0.00 0.79 +0.01 30 0 22 0
29SEP27 85.00 C 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.57 +0.02 31 0 5 0
29SEP27 90.00 C 0.00 0.00 0.00 0.50 +0.03 31 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.43 +0.04 32 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.29 +0.05 32 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.23 +0.04 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
TOTAL CALL 11,291 349,573 +6,012
11SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
11SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
11SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 53.00 P 0.17 0.17 0.12 0.00 -0.01 0 600 613 +462
11SEP26 54.00 P 0.41 0.41 0.05 0.00 -0.07 0 122 237 -270
11SEP26 55.00 P 1.30 1.30 0.86 1.00 +0.61 0 255 0 -535
11SEP26 56.00 P 2.70 2.70 1.87 2.00 +0.73 0 113 0 -536
11SEP26 57.00 P 3.55 3.55 2.95 3.00 +0.74 0 121 0 -222
11SEP26 58.00 P 4.13 4.13 4.02 4.00 +0.72 0 4 0 -31
11SEP26 59.00 P 0.00 0.00 0.00 5.00 +0.77 0 0 0 -10
11SEP26 60.00 P 0.00 0.00 0.00 6.00 +0.67 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 7.00 +0.65 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 8.00 +0.62 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 9.00 +0.77 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 10.00 +0.62 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 11.00 +0.58 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 12.00 +0.59 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 13.00 +0.77 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 14.00 +0.77 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 15.00 +0.72 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 16.00 +0.59 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 17.00 +0.72 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 18.00 +0.70 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 19.00 +0.72 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 20.00 +0.77 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 21.00 +0.69 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 22.00 +0.66 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 23.00 +0.73 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 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 46 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
18SEP26 51.00 P 0.12 0.12 0.08 0.05 +0.03 26 63 63 +63
18SEP26 52.00 P 0.27 0.27 0.15 0.14 +0.07 25 105 205 +105
18SEP26 53.00 P 0.52 0.52 0.34 0.33 +0.16 24 116 129 +40
18SEP26 54.00 P 0.70 0.75 0.70 0.69 +0.27 23 9 281 +9
18SEP26 55.00 P 1.53 1.53 1.27 1.31 +0.47 23 154 267 +154
18SEP26 56.00 P 2.34 2.34 2.05 2.14 +0.62 25 112 156 +107
18SEP26 57.00 P 3.15 3.15 3.10 3.06 +0.70 28 61 68 +61
18SEP26 58.00 P 0.00 0.00 0.00 4.02 +0.72 29 0 55 0
18SEP26 59.00 P 0.00 0.00 0.00 5.00 +0.77 0 0 40 0
18SEP26 60.00 P 0.00 0.00 0.00 6.00 +0.67 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 7.00 +0.65 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 8.00 +0.62 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 9.00 +0.77 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 10.00 +0.62 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 11.04 +0.62 69 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 12.04 +0.63 74 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 13.04 +0.78 79 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 14.04 +0.78 83 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 15.04 +0.76 88 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 16.04 +0.63 92 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 17.04 +0.76 96 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 18.04 +0.74 100 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 19.04 +0.76 104 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 20.04 +0.78 108 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 21.04 +0.73 112 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 22.04 +0.70 115 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 23.04 +0.77 119 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 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 70 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,114 0
29SEP26 44.00 P 0.01 0.01 0.01 0.01 0.00 38 30 1,755 +30
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,935 0
29SEP26 47.00 P 0.04 0.04 0.04 0.02 0.00 29 4 2,676 -4
29SEP26 48.00 P 0.07 0.07 0.07 0.04 +0.01 28 60 3,996 0
29SEP26 49.00 P 0.10 0.10 0.09 0.07 +0.02 27 430 5,430 +398
29SEP26 50.00 P 0.17 0.17 0.13 0.13 +0.04 26 321 30,726 +176
29SEP26 52.50 P 0.60 0.70 0.49 0.53 +0.18 24 455 15,222 +309
29SEP26 55.00 P 1.40 2.10 1.40 1.65 +0.45 23 391 20,573 -277
29SEP26 57.50 P 3.40 4.20 3.40 3.64 +0.65 24 64 10,817 0
29SEP26 60.00 P 0.00 0.00 0.00 6.06 +0.73 30 0 13,011 0
29SEP26 62.50 P 0.00 0.00 0.00 8.51 +0.85 34 0 13,196 0
29SEP26 65.00 P 0.00 0.00 0.00 11.04 +0.62 46 0 8,036 0
29SEP26 67.50 P 0.00 0.00 0.00 13.52 +0.76 50 0 257 0
29SEP26 70.00 P 0.00 0.00 0.00 16.04 +0.63 60 0 3,016 0
29SEP26 72.50 P 0.00 0.00 0.00 18.50 +0.85 0 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 21.06 +0.75 76 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 23.56 +0.80 83 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.00 +0.85 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 28.50 +0.77 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.00 +0.77 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.56 +0.81 105 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.06 +0.81 110 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.50 +0.77 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.00 +0.77 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.50 +0.77 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.00 +0.77 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.56 +0.82 134 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.06 +0.81 138 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.56 +0.81 142 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.06 +0.81 146 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.56 +0.81 150 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.06 +0.82 154 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 63.50 +0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.06 +0.82 162 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 68.56 +0.83 165 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.04 +0.81 163 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 73.56 +0.82 172 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.06 +0.82 175 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 78.56 +0.82 178 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 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 78 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 370 0
29OCT26 37.00 P 0.01 0.01 0.01 0.01 0.00 40 130 430 +130
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 343 0
29OCT26 43.00 P 0.06 0.06 0.06 0.03 +0.01 29 1 703 +1
29OCT26 44.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 680 0
29OCT26 45.00 P 0.11 0.11 0.10 0.07 +0.03 28 105 539 +84
29OCT26 46.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 691 0
29OCT26 47.00 P 0.00 0.00 0.00 0.18 +0.07 27 0 1,290 0
29OCT26 48.00 P 0.31 0.32 0.26 0.26 +0.09 27 43 2,438 +33
29OCT26 49.00 P 0.42 0.45 0.37 0.37 +0.11 26 136 2,108 +131
29OCT26 50.00 P 0.59 0.60 0.51 0.54 +0.15 26 343 7,216 +289
29OCT26 52.50 P 1.35 1.42 1.16 1.21 +0.28 25 1,262 9,311 -336
29OCT26 55.00 P 2.20 2.74 2.20 2.35 +0.41 24 106 5,433 +8
29OCT26 57.50 P 3.80 4.60 3.80 4.09 +0.58 24 50 1,695 +50
29OCT26 60.00 P 0.00 0.00 0.00 6.20 +0.64 25 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 8.58 +0.81 27 0 590 0
29OCT26 65.00 P 0.00 0.00 0.00 11.04 +0.62 31 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 13.52 +0.72 34 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.04 +0.63 41 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.50 +0.77 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.06 +0.75 51 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.56 +0.80 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.00 +0.77 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.50 +0.77 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.00 +0.77 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.56 +0.81 70 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.06 +0.81 73 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.50 +0.77 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.00 +0.77 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.50 +0.77 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.00 +0.77 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.56 +0.82 89 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.06 +0.81 92 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.56 +0.81 94 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.06 +0.81 97 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.56 +0.81 100 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.06 +0.82 102 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 63.50 +0.76 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.06 +0.82 107 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 68.56 +0.83 109 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.04 +0.81 109 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 73.56 +0.82 114 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.06 +0.82 116 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 78.56 +0.82 118 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 76 0
27NOV26 45.00 P 0.26 0.26 0.26 0.17 +0.05 26 10 155 +10
27NOV26 46.00 P 0.33 0.33 0.28 0.25 +0.07 26 13 302 +13
27NOV26 47.00 P 0.00 0.00 0.00 0.35 +0.09 26 0 185 0
27NOV26 48.00 P 0.57 0.57 0.47 0.49 +0.12 26 282 994 +142
27NOV26 49.00 P 0.73 0.73 0.64 0.65 +0.14 25 160 1,273 +80
27NOV26 50.00 P 0.86 0.88 0.85 0.85 +0.17 25 89 9,132 +60
27NOV26 52.50 P 1.50 1.80 1.50 1.60 +0.28 24 114 3,820 -48
27NOV26 55.00 P 3.13 3.13 2.75 2.79 +0.39 24 9 4,021 -1
27NOV26 57.50 P 4.90 4.90 4.90 4.46 +0.53 24 4 4,650 0
27NOV26 60.00 P 6.20 7.00 6.20 6.52 +0.94 26 50 1,590 +42
27NOV26 62.50 P 0.00 0.00 0.00 8.73 +0.83 27 0 406 0
27NOV26 65.00 P 0.00 0.00 0.00 11.04 +0.62 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.54 +0.70 30 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.04 +0.63 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.50 +0.77 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.06 +0.75 42 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.56 +0.80 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.00 +0.77 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 28.50 +0.77 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.00 +0.77 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 33.56 +0.81 58 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.06 +0.81 61 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 38.50 +0.77 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.00 +0.77 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 43.50 +0.77 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.00 +0.77 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 48.56 +0.82 74 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.06 +0.81 76 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 53.56 +0.81 78 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.06 +0.81 80 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 58.56 +0.81 83 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.06 +0.82 85 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 63.50 +0.76 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.06 +0.82 89 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 68.56 +0.83 91 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.04 +0.81 91 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 73.56 +0.82 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.06 +0.82 96 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 78.56 +0.82 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 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 1,083 0
30DEC26 44.00 P 0.34 0.34 0.34 0.23 +0.05 26 80 3,661 +80
30DEC26 45.00 P 0.42 0.43 0.37 0.32 +0.07 26 92 2,758 +72
30DEC26 46.00 P 0.53 0.53 0.45 0.42 +0.08 26 256 2,824 +236
30DEC26 47.00 P 0.66 0.66 0.59 0.58 +0.12 26 40 3,469 +40
30DEC26 48.00 P 0.85 0.85 0.73 0.74 +0.13 25 330 7,356 +190
30DEC26 49.00 P 1.06 1.06 0.92 0.93 +0.14 25 370 7,076 +104
30DEC26 50.00 P 1.20 1.32 1.12 1.18 +0.18 25 394 16,717 +204
30DEC26 52.50 P 2.03 2.04 1.96 2.00 +0.28 24 532 14,603 +215
30DEC26 55.00 P 3.20 3.20 3.18 3.21 +0.37 24 56 17,882 +56
30DEC26 57.50 P 0.00 0.00 0.00 4.83 +0.50 24 0 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 6.77 +0.62 25 0 5,461 0
30DEC26 62.50 P 8.60 9.40 8.60 8.73 +0.53 23 50 8,299 +40
30DEC26 65.00 P 0.00 0.00 0.00 11.13 +0.71 26 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 13.54 +0.70 27 0 6,665 0
30DEC26 70.00 P 0.00 0.00 0.00 16.04 +0.63 30 0 2,002 0
30DEC26 72.50 P 0.00 0.00 0.00 18.50 +0.74 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.06 +0.75 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.56 +0.79 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.00 +0.73 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.50 +0.75 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.00 +0.75 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.56 +0.80 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.06 +0.81 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.50 +0.74 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.00 +0.73 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.50 +0.73 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.00 +0.73 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.56 +0.81 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.06 +0.79 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.56 +0.79 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.06 +0.79 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.56 +0.79 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.06 +0.79 74 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 63.50 +0.73 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.06 +0.80 78 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 68.56 +0.80 79 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.04 +0.78 80 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 73.56 +0.80 83 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.06 +0.81 84 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 78.56 +0.81 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 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.11 0.11 0.11 0.01 0.00 30 60 230 +25
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 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 56 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 +0.05 26 0 6,925 0
30MAR27 43.00 P 0.63 0.63 0.63 0.49 +0.06 26 10 3,112 +10
30MAR27 44.00 P 0.00 0.00 0.00 0.62 +0.07 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.79 +0.11 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.97 +0.11 26 0 492 0
30MAR27 47.00 P 1.19 1.19 1.16 1.15 +0.12 25 100 772 +100
30MAR27 48.00 P 1.52 1.52 1.47 1.36 +0.10 25 14 1,274 0
30MAR27 49.00 P 1.77 1.77 1.61 1.65 +0.16 25 40 4,717 +20
30MAR27 50.00 P 0.00 0.00 0.00 1.95 +0.19 25 0 3,641 0
30MAR27 52.50 P 3.08 3.10 3.05 2.90 +0.28 25 163 8,217 +163
30MAR27 55.00 P 4.32 4.32 4.32 4.12 +0.36 24 1 14,481 +1
30MAR27 57.50 P 5.67 5.67 5.61 5.64 +0.44 25 30 7,382 +20
30MAR27 60.00 P 0.00 0.00 0.00 7.51 +0.57 26 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 9.46 +0.69 26 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 11.54 +0.67 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 13.75 +0.71 26 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.07 +0.66 26 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 18.54 +0.78 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.06 +0.75 31 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 23.56 +0.79 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.00 +0.73 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 28.50 +0.73 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.00 +0.73 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.56 +0.79 42 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.06 +0.79 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.50 +0.73 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.00 +0.73 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.50 +0.73 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.00 +0.73 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.56 +0.79 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.06 +0.79 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.56 +0.79 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.06 +0.79 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.56 +0.79 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.06 +0.79 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 63.50 +0.73 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.06 +0.80 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 68.56 +0.80 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.04 +0.78 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 73.56 +0.80 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.06 +0.80 68 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 78.56 +0.80 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 32 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 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 +0.04 28 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.28 +0.05 28 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.36 +0.06 27 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.45 +0.06 27 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.57 +0.09 27 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.70 +0.09 27 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.85 +0.10 27 0 1,208 0
29JUN27 42.00 P 0.00 0.00 0.00 1.04 +0.12 27 0 318 0
29JUN27 43.00 P 0.00 0.00 0.00 1.21 +0.11 27 0 1,089 0
29JUN27 44.00 P 1.43 1.43 1.39 1.40 +0.09 26 362 906 +302
29JUN27 45.00 P 1.66 1.67 1.62 1.64 +0.13 26 160 994 +160
29JUN27 46.00 P 1.90 1.92 1.87 1.93 +0.18 26 222 1,701 +218
29JUN27 47.00 P 0.00 0.00 0.00 2.22 +0.19 26 0 799 0
29JUN27 48.00 P 0.00 0.00 0.00 2.57 +0.24 26 0 1,848 0
29JUN27 49.00 P 0.00 0.00 0.00 2.93 +0.24 26 0 1,230 0
29JUN27 50.00 P 3.21 3.21 3.21 3.33 +0.28 25 20 800 0
29JUN27 52.50 P 4.66 4.66 4.39 4.45 +0.33 25 130 5,633 +70
29JUN27 55.00 P 6.09 6.09 5.92 5.77 +0.39 25 55 1,140 +55
29JUN27 57.50 P 7.37 7.37 7.37 7.35 +0.46 25 30 2,196 +30
29JUN27 60.00 P 0.00 0.00 0.00 9.36 +0.53 26 5 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 10.99 +0.59 25 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.01 +0.61 25 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.09 +0.60 24 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 17.27 +0.60 24 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 19.50 +0.64 23 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 21.80 +0.68 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.02 +0.62 15 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.35 +0.62 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 28.70 +0.63 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.13 +0.70 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.99 +1.18 29 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 36.40 +1.13 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.82 +1.05 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.24 +0.97 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 43.67 +0.90 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.10 +0.83 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.56 +0.79 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.06 +0.79 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.56 +0.79 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.06 +0.79 41 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 58.56 +0.79 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.06 +0.79 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 63.50 +0.73 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.06 +0.80 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 68.56 +0.80 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.04 +0.78 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 73.56 +0.80 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.06 +0.80 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 78.56 +0.80 57 0 0 0
29SEP27 22.00 P 0.16 0.16 0.16 0.01 0.00 31 3 3 +3
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 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.39 +0.07 28 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.49 +0.09 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.61 +0.10 28 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.75 +0.12 28 0 33 0
29SEP27 39.00 P 1.07 1.07 1.07 0.89 +0.12 28 10 29 +3
29SEP27 40.00 P 1.27 1.27 1.23 1.08 +0.15 28 201 314 +201
29SEP27 41.00 P 0.00 0.00 0.00 1.27 +0.15 28 0 34 0
29SEP27 42.00 P 1.55 1.55 1.55 1.51 +0.19 28 20 371 +20
29SEP27 43.00 P 0.00 0.00 0.00 1.75 +0.18 28 0 203 0
29SEP27 44.00 P 2.03 2.03 2.03 1.99 +0.17 27 1 44 +1
29SEP27 45.00 P 2.22 2.22 2.22 2.26 +0.16 27 5 80 +5
29SEP27 46.00 P 2.63 2.63 2.62 2.57 +0.14 27 100 468 +100
29SEP27 47.00 P 3.02 3.02 2.99 2.90 +0.17 27 80 193 +80
29SEP27 48.00 P 3.43 3.43 3.20 3.26 +0.19 27 42 374 +42
29SEP27 49.00 P 3.57 3.82 3.57 3.66 +0.21 27 81 141 +81
29SEP27 50.00 P 4.17 4.17 3.99 4.09 +0.24 26 12 153 +12
29SEP27 52.50 P 5.40 5.40 5.40 5.29 +0.29 26 4 364 +4
29SEP27 55.00 P 0.00 0.00 0.00 6.68 +0.34 26 0 199 0
29SEP27 57.50 P 0.00 0.00 0.00 8.24 +0.40 26 0 214 0
29SEP27 60.00 P 9.80 9.80 9.80 9.84 +0.35 26 10 15 +10
29SEP27 62.50 P 0.00 0.00 0.00 11.83 +0.52 27 0 9 0
29SEP27 65.00 P 14.03 14.03 14.03 13.79 +0.58 27 1 2 +1
29SEP27 67.50 P 0.00 0.00 0.00 15.84 +0.53 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.82 +0.53 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.97 +0.55 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.18 +0.53 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.42 +0.54 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.69 +0.53 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.98 +0.52 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.30 +0.53 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 33.99 +0.91 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 36.62 +1.19 31 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.00 +1.21 31 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 41.41 +1.14 32 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 43.82 +1.05 32 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 46.23 +0.96 32 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 48.65 +0.88 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.08 +0.81 33 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 53.56 +0.79 35 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.06 +0.79 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 58.56 +0.79 39 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.06 +0.79 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 63.50 +0.73 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 66.06 +0.80 44 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 68.56 +0.80 46 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.04 +0.78 47 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 73.56 +0.80 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.06 +0.80 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 78.56 +0.80 51 0 0 0
TOTAL PUT 10,669 441,502 +3,691
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.980
29SEP26 3.80 C 0.00 0.00 0.00 6.19 -0.13 172 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.09 -0.13 167 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.99 -0.13 162 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.89 -0.13 157 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.79 -0.13 153 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.69 -0.13 148 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.59 -0.13 144 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.49 -0.13 139 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.39 -0.13 135 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.29 -0.13 131 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.09 -0.13 123 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.99 -0.13 119 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.74 -0.13 109 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.49 -0.13 100 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.24 -0.13 91 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.99 -0.13 82 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.74 -0.13 72 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.49 -0.11 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.99 -0.13 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 -0.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.74 -0.11 0 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.11 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.11 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 -0.10 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 -0.09 30 0 9 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.09 27 0 41 0
29SEP26 10.00 C 0.32 0.32 0.24 0.24 -0.08 27 32 123 +32
29SEP26 10.50 C 0.11 0.11 0.10 0.08 -0.05 28 41 4,213 +1
29SEP26 11.00 C 0.05 0.06 0.04 0.02 -0.02 28 575 3,154 +338
29SEP26 11.50 C 0.02 0.02 0.02 0.01 0.00 34 91 4,654 +30
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.20 -0.13 107 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.10 -0.15 103 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.00 -0.13 100 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.90 -0.13 96 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.80 -0.13 92 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.70 -0.13 89 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.60 -0.15 85 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.50 -0.13 82 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.40 -0.13 78 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.30 -0.13 74 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.20 -0.13 70 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.10 -0.13 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.00 -0.14 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.75 -0.14 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.00 -0.14 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.75 -0.14 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.51 -0.14 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.26 -0.14 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.01 -0.14 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.76 -0.16 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.51 -0.16 26 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.03 -0.12 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.77 -0.16 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.54 -0.15 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.31 -0.15 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.10 -0.08 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.90 -0.07 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.70 -0.11 27 0 2 0
29OCT26 9.75 C 0.00 0.00 0.00 0.55 -0.08 28 0 318 0
29OCT26 10.00 C 0.46 0.46 0.46 0.42 -0.07 28 30 1,229 -30
29OCT26 10.50 C 0.29 0.29 0.29 0.23 -0.06 28 30 1,010 0
29OCT26 11.00 C 0.17 0.17 0.17 0.11 -0.04 28 2 934 0
29OCT26 11.50 C 0.10 0.10 0.10 0.05 -0.02 28 225 995 +165
29OCT26 12.00 C 0.07 0.07 0.07 0.02 -0.01 28 45 1,358 +45
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.20 -0.16 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.10 -0.17 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.01 -0.16 80 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.91 -0.17 76 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.81 -0.16 73 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.71 -0.17 70 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.61 -0.16 66 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.51 -0.16 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.41 -0.16 57 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.31 -0.17 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.21 -0.16 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.11 -0.16 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.27 -0.16 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.02 -0.17 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.77 -0.17 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.52 -0.17 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.03 -0.16 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.78 -0.17 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.55 -0.16 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.31 -0.15 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.07 -0.15 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.82 -0.17 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.60 -0.15 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.39 -0.14 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.19 -0.13 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.01 -0.09 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.82 -0.10 28 0 494 0
27NOV26 9.75 C 0.78 0.78 0.69 0.68 -0.08 28 60 378 0
27NOV26 10.00 C 0.64 0.64 0.64 0.56 -0.06 29 30 1,319 +30
27NOV26 10.50 C 0.39 0.39 0.39 0.37 -0.05 30 47 378 +47
27NOV26 11.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 141 0
27NOV26 11.50 C 0.19 0.19 0.19 0.13 -0.02 30 1,031 1,000 +969
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 150 0
27NOV26 12.50 C 0.09 0.09 0.09 0.04 -0.01 30 150 250 +150
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.21 -0.21 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.12 -0.20 69 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.02 -0.20 65 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.92 -0.20 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.82 -0.21 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.72 -0.21 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.62 -0.21 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.52 -0.21 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.42 -0.21 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.32 -0.21 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.22 -0.21 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.12 -0.22 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.03 -0.21 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.78 -0.21 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.53 -0.21 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.28 -0.21 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.03 -0.22 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.79 -0.20 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.54 -0.21 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.29 -0.22 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.08 -0.17 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.83 -0.17 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.59 -0.17 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 -0.15 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.13 -0.15 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 -0.17 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 -0.16 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.47 -0.15 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 -0.14 29 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 1.11 -0.13 29 0 467 0
30DEC26 9.50 C 0.95 0.95 0.95 0.93 -0.08 28 30 1,411 -30
30DEC26 9.75 C 0.84 0.84 0.84 0.79 -0.08 28 30 1,036 +30
30DEC26 10.00 C 0.00 0.00 0.00 0.68 -0.06 29 0 4,233 0
30DEC26 10.50 C 0.57 0.57 0.57 0.49 -0.04 30 1 4,458 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.05 29 0 1,672 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.03 30 0 2,389 0
30DEC26 12.00 C 0.20 0.20 0.20 0.13 -0.03 29 2 1,363 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 1,207 0
30DEC26 13.00 C 0.11 0.11 0.11 0.05 -0.01 30 150 1,596 +150
30DEC26 13.50 C 0.09 0.09 0.09 0.03 -0.01 30 60 172 +20
30DEC26 14.00 C 0.07 0.07 0.07 0.02 -0.01 30 60 100 -11
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 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 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.24 -0.22 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.14 -0.22 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.05 -0.22 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.95 -0.22 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.85 -0.22 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.75 -0.21 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.65 -0.22 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.55 -0.22 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.46 -0.21 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.36 -0.22 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.26 -0.22 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.16 -0.22 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.06 -0.23 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.82 -0.21 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.57 -0.22 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.33 -0.23 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.08 -0.24 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.84 -0.23 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.65 -0.17 39 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.36 -0.16 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.18 -0.16 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.90 -0.20 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.72 -0.15 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 -0.18 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.29 -0.14 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.05 -0.17 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.85 -0.17 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.16 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.50 -0.15 29 0 211 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 -0.14 29 0 384 0
30MAR27 9.50 C 1.21 1.21 1.20 1.19 -0.14 29 90 815 +10
30MAR27 9.75 C 1.07 1.07 1.07 1.05 -0.08 29 30 844 +30
30MAR27 10.00 C 1.03 1.03 1.03 0.93 -0.07 29 30 4,138 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.73 -0.07 29 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 -0.06 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.06 29 0 365 0
30MAR27 12.00 C 0.39 0.39 0.39 0.31 -0.05 29 2 688 +2
30MAR27 12.50 C 0.31 0.31 0.31 0.22 -0.05 29 2 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 453 0
30MAR27 14.00 C 0.15 0.15 0.15 0.08 -0.02 29 90 244 +90
30MAR27 14.50 C 0.13 0.13 0.13 0.06 -0.02 29 30 122 +30
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.27 -0.19 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.17 -0.20 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.07 -0.20 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.97 -0.20 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.88 -0.23 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.78 -0.20 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.68 -0.19 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.58 -0.20 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.49 -0.19 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.39 -0.20 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.29 -0.20 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.19 -0.20 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.10 -0.20 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.85 -0.21 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.61 -0.21 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.37 -0.21 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.13 -0.22 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.89 -0.22 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.66 -0.21 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.43 -0.21 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.21 -0.20 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.99 -0.19 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.77 -0.19 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.57 -0.18 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.42 -0.12 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.24 -0.09 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.05 -0.10 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.83 -0.14 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.67 -0.09 30 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.52 -0.13 30 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.42 -0.08 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.28 -0.06 31 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 1.15 -0.07 31 0 470 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 -0.06 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.75 -0.06 31 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 -0.06 30 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 68 0
29JUN27 12.50 C 0.45 0.45 0.45 0.37 -0.04 30 30 95 +30
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 0.00 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 41 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 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 46 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 6.07 -0.20 0 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.97 -0.21 0 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.88 -0.23 40 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.78 -0.23 36 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.58 -0.20 0 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.49 -0.20 37 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.39 -0.20 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.29 -0.21 27 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.19 -0.21 0 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.10 -0.20 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.86 -0.21 34 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.62 -0.21 33 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.38 -0.20 32 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.14 -0.21 31 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.91 -0.20 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.69 -0.19 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.47 -0.17 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.25 -0.18 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.04 -0.17 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.84 -0.16 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.65 -0.14 32 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.46 -0.17 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.29 -0.16 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.12 -0.09 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.97 -0.12 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.81 -0.12 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.68 -0.08 32 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.50 -0.14 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.38 -0.06 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.27 -0.06 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 1.07 -0.05 31 0 235 0
29SEP27 11.00 C 0.00 0.00 0.00 0.90 -0.04 31 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.77 -0.04 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.55 -0.03 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
TOTAL CALL 3,026 68,819 +2,131
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 156 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 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 91 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 57 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 8,990 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 2,552 0
29SEP26 9.25 P 0.03 0.03 0.03 0.04 +0.01 30 32 1,959 +30
29SEP26 9.50 P 0.06 0.06 0.05 0.08 +0.02 29 201 3,663 -1
29SEP26 9.75 P 0.09 0.14 0.09 0.15 +0.03 28 65 2,285 -58
29SEP26 10.00 P 0.20 0.25 0.18 0.26 +0.05 28 225 2,677 0
29SEP26 10.50 P 0.54 0.56 0.49 0.60 +0.07 30 4 1,976 -1
29SEP26 11.00 P 0.00 0.00 0.00 1.06 +0.10 37 200 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 +0.12 45 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.03 +0.12 47 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.10 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.52 +0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.02 +0.11 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.02 +0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.52 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.52 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.02 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.02 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.02 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.02 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.02 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.02 +0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.02 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.02 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.02 +0.11 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 0.00 109 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 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1,747 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 29 0 8,025 0
29OCT26 9.00 P 0.07 0.07 0.07 0.08 +0.01 29 32 2,632 +32
29OCT26 9.25 P 0.00 0.00 0.00 0.13 +0.01 28 0 2,402 0
29OCT26 9.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 1,729 0
29OCT26 9.75 P 0.29 0.29 0.29 0.29 +0.03 28 28 688 +28
29OCT26 10.00 P 0.35 0.40 0.35 0.41 +0.04 28 181 618 +181
29OCT26 10.50 P 0.00 0.00 0.00 0.73 +0.06 30 0 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.13 +0.08 31 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.59 +0.10 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.05 +0.13 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.53 +0.11 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.52 +0.11 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.02 +0.11 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.02 +0.11 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.52 +0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.52 +0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.02 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.02 +0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.02 +0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.02 +0.11 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.02 +0.11 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.02 +0.11 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.02 +0.11 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.02 +0.11 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.02 +0.11 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 90 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 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 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 31 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 1,029 0
27NOV26 8.75 P 0.09 0.09 0.09 0.10 +0.01 29 100 795 0
27NOV26 9.00 P 0.14 0.14 0.13 0.15 +0.01 29 101 356 +1
27NOV26 9.25 P 0.18 0.18 0.18 0.22 +0.03 29 500 4,622 +500
27NOV26 9.50 P 0.00 0.00 0.00 0.30 +0.03 29 0 568 0
27NOV26 9.75 P 0.39 0.39 0.39 0.40 +0.04 29 24 282 +24
27NOV26 10.00 P 0.46 0.46 0.46 0.53 +0.05 30 6 286 0
27NOV26 10.50 P 0.00 0.00 0.00 0.84 +0.06 30 0 220 0
27NOV26 11.00 P 0.00 0.00 0.00 1.18 +0.04 29 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.59 +0.10 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.08 +0.16 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.54 +0.12 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.03 +0.12 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.52 +0.11 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.02 +0.11 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.02 +0.11 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.52 +0.11 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.52 +0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.02 +0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.02 +0.11 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.02 +0.11 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.02 +0.11 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.02 +0.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.02 +0.11 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.02 +0.11 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.02 +0.11 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.02 +0.11 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 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 63 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 60 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 57 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 935 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 274 0
30DEC26 8.00 P 0.06 0.06 0.06 0.06 +0.01 30 90 2,372 +55
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 29 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 1,369 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.01 29 0 1,560 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 3,680 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.02 29 0 1,904 0
30DEC26 9.50 P 0.36 0.36 0.36 0.38 +0.03 29 50 2,520 +50
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.04 29 0 1,308 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 +0.04 29 0 564 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 +0.06 30 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 +0.08 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 +0.11 29 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.12 +0.10 33 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 +0.14 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.03 +0.11 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.53 +0.12 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.52 +0.11 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.02 +0.11 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.02 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.52 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.52 +0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.02 +0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.02 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.02 +0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.02 +0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.02 +0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.02 +0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.02 +0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.02 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.02 +0.11 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 56 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.25 P 0.01 0.01 0.01 0.01 0.00 40 60 60 +60
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 0.00 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 708 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 488 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 0.00 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 +0.01 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 579 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 +0.02 29 0 1,518 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 +0.02 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 +0.03 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 +0.05 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.10 +0.05 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.44 +0.06 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.78 +0.09 29 0 60 0
30MAR27 12.00 P 2.14 2.14 2.14 2.22 +0.08 31 1 90 -1
30MAR27 12.50 P 0.00 0.00 0.00 2.66 +0.16 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.10 +0.17 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 +0.09 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.02 +0.10 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.52 +0.11 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.02 +0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.02 +0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.52 +0.11 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.52 +0.11 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.02 +0.11 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.02 +0.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.02 +0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.02 +0.11 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.02 +0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.02 +0.11 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.02 +0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.02 +0.11 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.02 +0.11 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 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 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 34 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 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 0.00 30 0 290 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 +0.01 31 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.19 +0.02 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.23 +0.01 30 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 +0.01 30 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.51 +0.02 29 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.71 +0.03 29 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 0.82 +0.03 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.94 +0.03 29 0 242 0
29JUN27 10.00 P 0.00 0.00 0.00 1.08 +0.04 29 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.39 +0.06 30 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.72 +0.06 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.09 +0.13 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.47 +0.12 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 +0.15 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.30 +0.17 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.74 +0.15 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.19 +0.16 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.63 +0.15 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.10 +0.11 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.55 +0.10 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.03 +0.11 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.52 +0.11 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.02 +0.11 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.52 +0.11 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.02 +0.11 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.52 +0.11 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.52 +0.11 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.02 +0.11 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.02 +0.11 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.02 +0.11 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.02 +0.11 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.02 +0.11 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.02 +0.11 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.02 +0.11 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.02 +0.11 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.02 +0.11 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 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 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 0.03 -0.01 31 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.36 +0.02 32 0 2 0
29SEP27 8.00 P 0.42 0.42 0.42 0.43 +0.02 32 2 22 +2
29SEP27 8.25 P 0.00 0.00 0.00 0.52 +0.02 32 0 3 0
29SEP27 8.50 P 0.61 0.61 0.61 0.61 +0.03 32 30 68 +30
29SEP27 8.75 P 0.00 0.00 0.00 0.70 +0.03 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.05 +0.03 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.18 +0.04 32 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.33 +0.05 32 0 150 0
29SEP27 10.50 P 1.56 1.56 1.56 1.65 +0.06 33 66 67 +66
29SEP27 11.00 P 0.00 0.00 0.00 1.99 +0.07 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.28 +0.04 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.65 +0.06 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.03 +0.04 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.44 +0.04 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.85 +0.02 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.28 +0.02 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.72 +0.02 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.17 +0.04 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.63 +0.03 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.09 +0.01 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.56 -0.01 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.03 0.00 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.52 +0.09 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.02 +0.07 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.52 +0.09 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.02 +0.11 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.52 +0.11 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.02 +0.11 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.02 +0.11 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.02 +0.11 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.02 +0.11 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.02 +0.11 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.02 +0.11 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.02 +0.11 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.02 +0.11 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.02 +0.11 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.02 +0.11 0 0 0 0
TOTAL PUT 1,998 142,228 +998
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$ 41.340
11SEP26 31.50 C 0.00 0.00 0.00 9.84 - 0 0 0 -
11SEP26 32.00 C 0.00 0.00 0.00 9.34 -0.30 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 8.84 -0.30 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 8.34 -0.30 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 7.84 -0.30 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 7.34 -0.26 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 6.84 -0.26 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 6.34 -0.26 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 5.84 -0.26 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 5.34 -0.26 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 4.84 -0.26 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 4.34 -0.26 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 3.84 -0.26 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 3.34 -0.26 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 2.84 -0.26 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 2.34 -0.27 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 1.84 -0.28 0 0 0 0
11SEP26 40.00 C 1.24 1.24 1.24 1.34 -0.31 0 100 0 -100
11SEP26 40.50 C 0.00 0.00 0.00 0.84 -0.35 0 0 0 0
11SEP26 41.00 C 0.20 0.26 0.20 0.34 -0.47 0 90 0 -29
11SEP26 41.50 C 0.06 0.15 0.06 0.00 -0.51 0 180 165 +145
11SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 30 0
11SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 28 0
11SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 191 0
11SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 160 0
11SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 125 0
11SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
11SEP26 45.00 C 0.03 0.03 0.03 0.00 -0.01 0 3 88 -3
11SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
11SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
11SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
11SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
11SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 9.86 - 67 0 0 -
18SEP26 32.00 C 0.00 0.00 0.00 9.35 -0.32 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 8.85 -0.32 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 8.35 -0.32 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 7.86 -0.32 48 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 7.36 -0.26 43 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 6.86 -0.27 34 0 0 0
18SEP26 35.00 C 6.20 6.20 6.20 6.36 -0.27 0 24 24 +24
18SEP26 35.50 C 0.00 0.00 0.00 5.87 -0.26 48 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 5.37 -0.27 44 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 4.89 -0.26 47 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 4.40 -0.27 45 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 3.93 -0.27 46 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 3.47 -0.28 46 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 3.03 -0.28 46 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 2.61 -0.28 46 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 2.22 -0.27 46 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 1.88 -0.24 47 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 1.55 -0.21 47 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 1.25 -0.21 46 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 1.01 -0.19 47 0 31 0
18SEP26 42.00 C 0.45 0.81 0.45 0.79 -0.22 46 16 64 -5
18SEP26 42.50 C 0.40 0.67 0.38 0.62 -0.16 47 34 30 +30
18SEP26 43.00 C 0.51 0.51 0.51 0.47 -0.15 47 12 70 +10
18SEP26 43.50 C 0.35 0.36 0.35 0.35 -0.13 47 100 138 +100
18SEP26 44.00 C 0.28 0.28 0.28 0.25 -0.12 46 50 57 -10
18SEP26 44.50 C 0.00 0.00 0.00 0.18 -0.09 46 0 0 0
18SEP26 45.00 C 0.18 0.18 0.18 0.13 -0.07 47 50 65 0
18SEP26 45.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 26 0
18SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 220 0
18SEP26 47.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.39 -0.32 54 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 10.39 -0.33 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.39 -0.34 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.41 -0.34 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.43 -0.26 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.47 -0.26 45 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.54 -0.27 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.66 -0.26 45 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 3.84 -0.25 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.10 -0.24 45 0 5 0
29SEP26 40.00 C 1.80 1.80 1.80 2.42 -0.19 45 22 24 0
29SEP26 41.00 C 1.73 1.73 1.73 1.88 -0.16 45 2 92 +2
29SEP26 42.00 C 0.00 0.00 0.00 1.42 -0.12 46 0 214 0
29SEP26 43.00 C 0.72 1.08 0.72 1.05 -0.11 46 18 1,230 +3
29SEP26 44.00 C 0.79 0.79 0.79 0.75 -0.13 46 25 3,292 0
29SEP26 45.00 C 0.58 0.58 0.58 0.52 -0.11 46 15 1,589 +15
29SEP26 46.00 C 0.00 0.00 0.00 0.35 -0.09 46 0 1,141 0
29SEP26 47.00 C 0.00 0.00 0.00 0.23 -0.07 45 0 1,193 0
29SEP26 48.00 C 0.17 0.17 0.17 0.15 -0.05 46 15 878 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 2,018 0
29SEP26 52.50 C 0.08 0.08 0.08 0.02 -0.01 47 53 14,369 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 139 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 142 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 146 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 149 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 154 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 157 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 163 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 165 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 168 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,447 0
29OCT26 33.00 C 0.00 0.00 0.00 8.82 -0.28 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.92 -0.30 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.06 -0.21 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.27 -0.21 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.53 -0.19 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.85 -0.17 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.22 -0.16 48 0 0 0
29OCT26 40.00 C 3.06 3.64 3.06 3.64 -0.12 48 30 77 +15
29OCT26 41.00 C 2.65 3.14 2.60 3.10 -0.13 47 40 61 +30
29OCT26 42.00 C 2.67 2.67 2.67 2.68 -0.10 48 15 66 +15
29OCT26 43.00 C 0.00 0.00 0.00 2.27 -0.10 48 0 146 0
29OCT26 44.00 C 1.52 1.92 1.52 1.94 -0.09 49 24 849 +11
29OCT26 45.00 C 1.50 1.65 1.50 1.62 -0.08 49 16 1,238 +1
29OCT26 46.00 C 0.00 0.00 0.00 1.35 -0.07 49 0 315 0
29OCT26 47.00 C 1.17 1.17 1.17 1.11 -0.06 48 15 5,271 0
29OCT26 48.00 C 0.99 0.99 0.99 0.91 -0.05 48 15 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.74 -0.04 48 0 772 0
29OCT26 50.00 C 0.00 0.00 0.00 0.60 -0.03 48 0 709 0
29OCT26 52.50 C 0.00 0.00 0.00 0.35 -0.02 48 0 1,111 0
29OCT26 55.00 C 0.28 0.28 0.28 0.19 -0.02 48 5 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 0.00 48 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 48 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 49 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 263 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 195 0
27NOV26 33.00 C 0.00 0.00 0.00 9.39 -0.30 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.60 -0.29 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.86 -0.26 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.15 -0.20 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.49 -0.20 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.87 -0.19 52 0 0 0
27NOV26 39.00 C 5.22 5.22 5.22 5.31 -0.17 53 30 30 +30
27NOV26 40.00 C 4.70 4.70 4.70 4.77 -0.23 52 15 59 +15
27NOV26 41.00 C 0.00 0.00 0.00 4.37 -0.05 54 0 107 0
27NOV26 42.00 C 0.00 0.00 0.00 3.87 -0.09 53 0 235 0
27NOV26 43.00 C 0.00 0.00 0.00 3.47 -0.10 53 0 121 0
27NOV26 44.00 C 2.80 3.15 2.80 3.12 -0.07 54 33 913 +33
27NOV26 45.00 C 0.00 0.00 0.00 2.76 -0.13 53 0 323 0
27NOV26 46.00 C 0.00 0.00 0.00 2.44 -0.12 53 0 6,060 0
27NOV26 47.00 C 0.00 0.00 0.00 2.16 -0.10 53 0 16,755 0
27NOV26 48.00 C 0.00 0.00 0.00 1.90 -0.09 53 0 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.67 -0.08 53 0 766 0
27NOV26 50.00 C 1.37 1.37 1.37 1.46 -0.08 53 5 549 0
27NOV26 52.50 C 0.00 0.00 0.00 1.04 -0.06 53 0 495 0
27NOV26 55.00 C 0.00 0.00 0.00 0.73 -0.05 53 0 397 0
27NOV26 57.50 C 0.00 0.00 0.00 0.51 -0.04 53 0 352 0
27NOV26 60.00 C 0.00 0.00 0.00 0.35 -0.02 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.24 -0.02 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 -0.01 52 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 12.35 -0.29 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.51 -0.31 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.72 -0.29 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.95 -0.27 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.21 -0.28 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.58 -0.20 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.87 -0.23 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.25 -0.18 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.66 -0.18 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.13 -0.16 53 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.63 -0.13 53 0 605 0
30DEC26 41.00 C 0.00 0.00 0.00 5.17 -0.12 53 0 120 0
30DEC26 42.00 C 0.00 0.00 0.00 4.73 -0.11 53 0 641 0
30DEC26 43.00 C 0.00 0.00 0.00 4.33 -0.10 53 0 439 0
30DEC26 44.00 C 0.00 0.00 0.00 3.99 -0.06 54 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 3.63 -0.08 54 0 357 0
30DEC26 46.00 C 0.00 0.00 0.00 3.30 -0.09 54 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 3.00 -0.11 54 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 2.71 -0.10 54 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.45 -0.10 54 0 595 0
30DEC26 50.00 C 2.33 2.33 2.33 2.22 -0.08 54 13 1,329 +13
30DEC26 52.50 C 0.00 0.00 0.00 1.71 -0.07 53 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 1.31 -0.06 53 0 4,554 0
30DEC26 57.50 C 0.00 0.00 0.00 1.00 -0.05 53 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 0.74 -0.04 53 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.56 -0.03 53 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 -0.02 53 0 1,199 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 -0.02 53 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.01 53 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.01 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 0.08 -0.01 53 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 0.00 54 0 230 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 53 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 56 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 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 13.51 -0.27 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.78 -0.28 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.08 -0.27 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.41 -0.26 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.78 -0.24 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.16 -0.24 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.58 -0.23 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.03 -0.21 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.51 -0.20 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.78 -0.43 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.58 -0.12 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.15 -0.10 55 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 6.74 -0.08 55 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 6.34 -0.13 55 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 5.97 -0.09 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.62 -0.08 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.29 -0.08 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 4.98 -0.08 55 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.69 -0.08 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.41 -0.08 55 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.14 -0.07 55 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.51 -0.07 55 0 405 0
30MAR27 55.00 C 2.90 3.06 2.90 2.98 -0.06 55 230 248 +131
30MAR27 57.50 C 0.00 0.00 0.00 2.53 -0.05 55 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.14 -0.04 55 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.82 -0.03 55 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.49 -0.08 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.26 -0.03 54 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 -0.02 54 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.93 +0.01 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.01 55 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.65 -0.01 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.55 -0.01 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.48 0.00 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.41 -0.01 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.35 0.00 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.30 0.00 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.25 0.00 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 -0.01 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 0.00 55 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 0.00 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.13 0.00 54 0 348 0
29JUN27 33.00 C 0.00 0.00 0.00 12.78 -0.23 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.18 -0.24 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.64 -0.21 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.09 -0.21 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 10.58 -0.20 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.10 -0.18 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.63 -0.19 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.16 -0.15 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.74 -0.14 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.34 -0.14 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.00 -0.09 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.64 -0.14 56 0 463 0
29JUN27 45.00 C 0.00 0.00 0.00 7.32 -0.08 56 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 6.98 -0.13 56 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.69 -0.08 57 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 6.38 -0.12 57 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 6.08 -0.09 57 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 5.79 -0.11 57 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.13 -0.10 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.54 -0.09 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.02 -0.08 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.56 -0.08 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.15 -0.07 56 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 2.80 -0.06 56 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 2.48 -0.06 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.20 -0.05 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.95 +0.01 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.73 0.00 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.54 +0.01 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.37 +0.01 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.22 0.00 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.09 +0.01 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.97 -0.02 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.86 -0.03 56 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.77 -0.02 56 0 757 0
29JUN27 95.00 C 0.00 0.00 0.00 0.69 -0.02 56 0 1,033 0
29SEP27 33.00 C 0.00 0.00 0.00 13.89 -0.23 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.34 -0.23 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.82 -0.21 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.31 -0.21 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.82 -0.20 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.35 -0.20 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.91 -0.19 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.48 -0.19 56 0 0 0
29SEP27 41.00 C 9.51 9.51 9.51 10.10 -0.16 56 1 1 +1
29SEP27 42.00 C 0.00 0.00 0.00 9.70 -0.13 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.33 -0.12 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.97 -0.12 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.62 -0.12 56 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 8.30 -0.15 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.99 -0.08 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.70 -0.08 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.45 -0.06 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 7.16 -0.13 57 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.51 -0.09 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.90 -0.08 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.34 -0.08 57 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.85 -0.07 57 0 0 0
TOTAL CALL 1,296 195,867 +477
11SEP26 31.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 138 0
11SEP26 40.00 P 0.17 0.19 0.15 0.00 -0.05 0 143 217 +122
11SEP26 40.50 P 0.07 0.07 0.07 0.00 -0.11 0 93 230 0
11SEP26 41.00 P 0.65 0.65 0.04 0.00 -0.24 0 300 360 +160
11SEP26 41.50 P 1.23 1.23 0.24 0.16 -0.28 0 282 0 -412
11SEP26 42.00 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 -134
11SEP26 42.50 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 -11
11SEP26 43.00 P 2.56 2.56 2.56 1.66 +0.15 0 1 0 -39
11SEP26 43.50 P 0.00 0.00 0.00 2.16 +0.23 0 0 0 -58
11SEP26 44.00 P 3.63 3.63 3.63 2.66 +0.25 0 3 0 -56
11SEP26 44.50 P 0.00 0.00 0.00 3.16 +0.26 0 0 0 -15
11SEP26 45.00 P 0.00 0.00 0.00 3.66 +0.26 0 0 0 -300
11SEP26 45.50 P 0.00 0.00 0.00 4.16 +0.26 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 4.66 +0.26 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 5.66 +0.26 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 6.16 +0.26 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 6.66 +0.26 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 7.16 +0.26 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 7.66 +0.26 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 8.16 +0.26 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 8.66 +0.26 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 10.66 +0.26 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 11.66 +0.26 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 12.66 +0.26 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 13.66 +0.26 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 14.66 +0.26 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 15.66 +0.26 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 16.66 +0.26 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 17.66 +0.26 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 18.66 +0.26 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.08 0.00 47 0 30 0
18SEP26 38.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 45 0
18SEP26 38.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 177 0
18SEP26 39.00 P 0.56 0.56 0.28 0.26 -0.01 46 115 225 +115
18SEP26 39.50 P 0.40 0.40 0.40 0.36 -0.02 46 10 10 +10
18SEP26 40.00 P 0.92 0.95 0.64 0.50 +0.01 46 56 74 +2
18SEP26 40.50 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
18SEP26 41.00 P 0.88 0.88 0.86 0.87 +0.01 45 25 25 +25
18SEP26 41.50 P 0.00 0.00 0.00 1.12 +0.02 45 0 20 0
18SEP26 42.00 P 0.00 0.00 0.00 1.42 +0.05 46 0 1 0
18SEP26 42.50 P 0.00 0.00 0.00 1.75 +0.07 46 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 2.09 +0.06 46 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 2.47 +0.13 46 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 2.88 +0.15 46 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 3.32 +0.18 46 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 3.77 +0.20 46 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 4.23 +0.21 46 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 4.70 +0.22 46 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 5.18 +0.23 45 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 5.67 +0.24 45 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 6.16 +0.24 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 6.66 +0.25 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 7.16 +0.26 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 7.71 +0.31 69 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 8.17 +0.27 60 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 8.67 +0.27 63 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 9.67 +0.27 69 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 10.71 +0.31 88 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 11.71 +0.31 94 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 12.67 +0.27 85 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 13.71 +0.31 105 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 14.71 +0.31 111 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 15.71 +0.31 116 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 0.00 47 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 0.00 45 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 249 0
29SEP26 37.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 1,783 0
29SEP26 38.00 P 0.70 0.70 0.70 0.46 +0.01 46 15 1,639 0
29SEP26 39.00 P 1.05 1.05 0.95 0.71 +0.05 46 20 367 +20
29SEP26 40.00 P 1.45 1.45 1.03 1.04 +0.04 45 75 2,906 -15
29SEP26 41.00 P 1.94 1.94 1.44 1.48 +0.07 45 40 260 -13
29SEP26 42.00 P 2.24 2.24 1.97 2.01 +0.03 45 85 1,454 -14
29SEP26 43.00 P 0.00 0.00 0.00 2.63 +0.09 45 0 1,463 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 +0.13 45 0 1,038 0
29SEP26 45.00 P 0.00 0.00 0.00 4.11 +0.16 45 0 711 0
29SEP26 46.00 P 0.00 0.00 0.00 4.95 +0.18 45 0 890 0
29SEP26 47.00 P 5.90 5.90 5.90 5.84 +0.21 45 2 2,397 -2
29SEP26 48.00 P 0.00 0.00 0.00 6.76 +0.22 45 0 863 0
29SEP26 49.00 P 7.82 7.82 7.82 7.94 +0.46 62 4 747 0
29SEP26 50.00 P 0.00 0.00 0.00 8.88 +0.40 63 0 5,768 0
29SEP26 52.50 P 0.00 0.00 0.00 11.33 +0.43 71 0 1,363 0
29SEP26 55.00 P 13.70 13.70 13.70 13.84 +0.05 82 2 2,192 -2
29SEP26 57.50 P 0.00 0.00 0.00 16.32 +0.42 90 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 18.77 +0.37 94 0 17 0
29SEP26 62.50 P 21.03 21.23 21.03 21.28 +0.38 104 22 2,560 0
29SEP26 65.00 P 23.53 23.73 23.53 23.66 +0.26 0 22 258 0
29SEP26 67.50 P 0.00 0.00 0.00 26.17 +0.27 96 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 28.77 +0.37 124 0 15 0
29SEP26 72.50 P 31.03 31.23 31.03 31.29 +0.39 134 22 150 0
29SEP26 75.00 P 0.00 0.00 0.00 33.81 +0.41 143 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 36.31 +0.41 149 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.81 +0.41 155 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.17 +0.27 130 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.81 +0.41 167 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.17 +0.27 140 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.81 +0.41 177 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.31 +0.41 183 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.81 +0.41 188 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.31 +0.41 193 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.81 +0.41 197 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.31 +0.41 201 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 63.81 +0.41 206 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.31 +0.41 210 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.81 +0.41 214 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.31 +0.41 218 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.81 +0.41 221 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 76.31 +0.41 225 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.66 +0.26 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 81.31 +0.41 232 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.66 +0.26 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 86.31 +0.41 240 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.66 +0.26 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
29OCT26 34.00 P 0.55 0.55 0.46 0.43 +0.04 48 39 40 0
29OCT26 35.00 P 0.00 0.00 0.00 0.60 +0.05 48 0 108 0
29OCT26 36.00 P 0.00 0.00 0.00 0.80 +0.07 48 0 348 0
29OCT26 37.00 P 1.28 1.28 1.24 1.04 +0.08 48 16 217 +10
29OCT26 38.00 P 1.64 1.64 1.63 1.33 +0.06 47 206 1,530 +181
29OCT26 39.00 P 1.94 1.94 1.94 1.68 +0.08 47 20 1,221 0
29OCT26 40.00 P 2.47 2.47 2.47 2.12 +0.11 47 10 766 -10
29OCT26 41.00 P 0.00 0.00 0.00 2.57 +0.09 47 0 156 0
29OCT26 42.00 P 3.42 3.42 3.14 3.15 +0.13 47 17 372 0
29OCT26 43.00 P 0.00 0.00 0.00 3.71 +0.11 47 0 368 0
29OCT26 44.00 P 0.00 0.00 0.00 4.40 +0.12 48 0 258 0
29OCT26 45.00 P 0.00 0.00 0.00 5.09 +0.19 48 0 332 0
29OCT26 46.00 P 0.00 0.00 0.00 5.81 +0.20 48 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 6.59 +0.21 48 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 7.50 +0.32 50 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 8.35 +0.34 51 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 9.21 +0.24 51 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 11.45 +0.24 51 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 13.84 +0.05 53 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 16.32 +0.41 59 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 18.77 +0.37 61 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 21.28 +0.38 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.72 +0.32 68 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 26.22 +0.32 72 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 28.77 +0.37 81 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.29 +0.39 87 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 33.81 +0.41 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 36.31 +0.41 97 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.81 +0.41 101 0 0 0
27NOV26 33.00 P 0.93 0.93 0.93 0.84 +0.04 53 3 37 +3
27NOV26 34.00 P 0.00 0.00 0.00 1.05 +0.04 53 0 390 0
27NOV26 35.00 P 0.00 0.00 0.00 1.32 +0.04 53 0 36 0
27NOV26 36.00 P 0.00 0.00 0.00 1.61 +0.07 53 0 162 0
27NOV26 37.00 P 0.00 0.00 0.00 1.91 +0.04 52 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.27 +0.04 52 0 423 0
27NOV26 39.00 P 0.00 0.00 0.00 2.72 +0.08 52 0 218 0
27NOV26 40.00 P 0.00 0.00 0.00 3.18 +0.09 52 0 454 0
27NOV26 41.00 P 0.00 0.00 0.00 3.66 +0.07 52 0 313 0
27NOV26 42.00 P 4.22 4.22 4.22 4.21 +0.08 52 15 125 -15
27NOV26 43.00 P 0.00 0.00 0.00 4.96 +0.25 54 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.49 +0.14 53 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.17 +0.15 53 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 6.88 +0.18 54 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 7.62 +0.19 54 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.39 +0.20 55 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 9.18 +0.21 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 10.01 +0.23 55 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 12.11 +0.24 56 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 14.32 +0.27 56 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 16.61 +0.30 57 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 18.96 +0.32 58 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 21.32 +0.32 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.76 +0.34 59 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 26.22 +0.32 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.77 +0.37 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 31.29 +0.39 71 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.69 +0.03 53 0 97 0
30DEC26 31.00 P 0.90 0.90 0.90 0.86 +0.03 53 7 58 0
30DEC26 32.00 P 1.22 1.22 1.22 1.08 +0.04 53 4 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.32 +0.06 53 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.58 +0.07 53 0 100 0
30DEC26 35.00 P 0.00 0.00 0.00 1.87 +0.07 53 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.21 +0.08 53 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.58 +0.08 53 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 2.97 +0.07 52 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.42 +0.09 53 0 359 0
30DEC26 40.00 P 0.00 0.00 0.00 3.90 +0.09 52 0 654 0
30DEC26 41.00 P 0.00 0.00 0.00 4.42 +0.10 52 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 4.98 +0.11 53 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.58 +0.12 53 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 6.24 +0.14 53 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 6.91 +0.15 53 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 7.61 +0.16 54 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 +0.18 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 9.07 +0.19 54 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 9.85 +0.21 55 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 10.63 +0.20 55 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 12.67 +0.22 56 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 14.81 +0.24 56 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 17.02 +0.28 57 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 19.29 +0.29 57 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 21.60 +0.30 58 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 23.95 +0.31 58 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 26.34 +0.31 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 28.77 +0.32 58 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 31.29 +0.39 62 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 33.81 +0.41 66 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 36.31 +0.41 69 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 38.81 +0.41 72 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 41.17 +0.27 65 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 43.81 +0.41 77 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.21 +0.31 74 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.81 +0.41 82 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.31 +0.41 84 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.81 +0.41 87 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.31 +0.41 89 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.81 +0.41 91 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.31 +0.41 93 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.81 +0.41 95 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.31 +0.41 97 0 0 -1
30MAR27 30.00 P 0.00 0.00 0.00 1.64 +0.05 55 0 75 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 +0.03 54 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.19 +0.05 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.50 +0.05 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 2.85 +0.06 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.24 +0.08 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.64 +0.08 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.07 +0.09 54 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.53 +0.09 54 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.02 +0.10 54 0 295 0
30MAR27 40.00 P 0.00 0.00 0.00 5.54 +0.11 54 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 6.08 +0.11 54 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.65 +0.12 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.24 +0.11 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.90 +0.14 54 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.56 +0.15 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.24 +0.16 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.95 +0.20 55 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 10.66 +0.19 55 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.40 +0.21 56 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 12.13 +0.20 55 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 14.07 +0.21 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 16.08 +0.22 56 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 18.19 +0.25 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.31 +0.24 57 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 22.50 +0.25 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 24.73 +0.25 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 27.00 +0.26 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 29.31 +0.28 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 31.65 +0.29 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 33.99 +0.29 58 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 36.35 +0.28 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 38.82 +0.33 58 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 41.26 +0.33 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 43.81 +0.41 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 46.21 +0.31 60 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 48.81 +0.41 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 51.31 +0.41 68 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 53.81 +0.41 70 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 56.31 +0.41 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.81 +0.41 73 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 61.31 +0.41 75 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.56 +0.06 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.95 +0.06 55 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.37 +0.08 55 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 4.82 +0.09 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.28 +0.09 55 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.76 +0.07 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.29 +0.09 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.82 +0.08 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.37 +0.07 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.96 +0.08 55 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 8.57 +0.09 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.21 +0.13 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 9.86 +0.14 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.53 +0.13 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.21 +0.16 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.92 +0.17 55 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 12.66 +0.20 56 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.38 +0.19 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.26 +0.19 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.21 +0.19 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.23 +0.21 57 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.29 +0.21 57 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 23.42 +0.23 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.57 +0.23 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 27.76 +0.24 57 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 29.99 +0.24 58 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.27 +0.26 58 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 34.53 +0.25 57 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 36.84 +0.26 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.19 +0.28 57 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 41.54 +0.30 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.96 +0.33 58 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 46.36 +0.32 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.81 +0.34 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 51.31 +0.39 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.81 +0.40 61 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.39 +0.10 55 0 0 0
29SEP27 34.00 P 4.90 4.90 4.90 4.81 +0.10 55 1 1 +1
29SEP27 35.00 P 0.00 0.00 0.00 5.26 +0.11 55 0 19 0
29SEP27 36.00 P 0.00 0.00 0.00 5.73 +0.11 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.14 +0.11 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.69 +0.09 54 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 7.21 +0.13 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.82 +0.15 55 0 53 0
29SEP27 41.00 P 0.00 0.00 0.00 8.40 +0.11 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.99 +0.11 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.60 +0.10 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.23 +0.17 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 10.88 +0.18 55 0 10 0
29SEP27 46.00 P 0.00 0.00 0.00 11.51 +0.14 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.19 +0.14 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.88 +0.16 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.59 +0.16 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.32 +0.17 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.17 +0.17 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.11 +0.19 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.08 +0.19 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.12 +0.21 57 0 1 0
TOTAL PUT 1,675 90,778 -448
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$ 6.125
29SEP26 4.50 C 0.00 0.00 0.00 1.63 - 0 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.89 +0.01 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.64 0.00 28 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
29SEP26 6.00 C 0.25 0.25 0.25 0.29 +0.01 40 30 30 +30
29SEP26 6.25 C 0.13 0.13 0.13 0.17 +0.01 40 1 177 +1
29SEP26 6.50 C 0.07 0.07 0.07 0.09 0.00 40 100 540 +43
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 39 0 390 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 41 0 423 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 146 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 152 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 157 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 163 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 178 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 187 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 192 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 232 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 238 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 244 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 255 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 260 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 270 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 275 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 279 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.63 - 0 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.35 0.00 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.21 +0.04 50 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.96 0.00 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.25 +0.01 44 0 2 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 0.00 43 0 123 0
29OCT26 7.00 C 0.00 0.00 0.00 0.12 0.00 43 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 0.00 43 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 0.00 0.00 0.02 0.00 42 0 127 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 51 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 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 4.50 C 0.00 0.00 0.00 1.67 - 39 0 0 -
27NOV26 4.60 C 0.00 0.00 0.00 1.58 -0.01 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.49 -0.01 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.41 0.00 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.32 -0.01 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.24 0.00 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.61 +0.02 47 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.39 +0.01 46 0 90 0
27NOV26 6.75 C 0.00 0.00 0.00 0.31 +0.02 47 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.18 +0.01 46 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.11 +0.01 47 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.08 0.00 46 0 40 0
27NOV26 8.25 C 0.05 0.05 0.05 0.06 0.00 46 8 78 +8
27NOV26 8.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 45 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 4.50 C 0.00 0.00 0.00 1.72 - 43 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.63 -0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 0.00 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.47 0.00 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 0.00 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.96 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 +0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.01 45 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.01 45 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 0.00 45 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 45 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 44 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 45 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 43 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 56 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 61 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 79 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 91 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 96 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 4.50 C 0.00 0.00 0.00 1.86 - 46 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.78 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 0.00 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 0.00 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 0.00 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 0.00 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 0.00 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.21 +0.03 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 +0.03 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 -0.02 44 0 10 0
30MAR27 7.00 C 0.52 0.52 0.52 0.54 -0.01 45 2 2 +2
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 0.00 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.01 47 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 0.00 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.99 - 46 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.92 0.00 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.85 0.00 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.79 +0.01 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.72 0.00 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.66 +0.01 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 +0.01 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.40 +0.03 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.24 0.00 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.16 +0.04 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.05 +0.03 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.86 +0.02 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.76 +0.02 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 +0.01 47 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.46 0.00 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 +0.01 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.27 0.00 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 0.00 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 0.00 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 0.00 46 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 0.10 +0.01 47 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 0.07 +0.01 48 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 0.00 47 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.12 - 47 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 2.06 +0.01 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 0.00 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.93 +0.01 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.87 +0.01 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.81 +0.01 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.67 +0.01 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.57 +0.04 48 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.44 +0.03 48 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.33 +0.03 48 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.23 +0.03 48 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.13 +0.03 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.04 +0.02 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.96 +0.02 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.88 +0.01 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.81 +0.01 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
TOTAL CALL 141 15,392 +84
29SEP26 4.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29SEP26 5.75 P 0.12 0.12 0.12 0.07 -0.01 39 20 190 +20
29SEP26 6.00 P 0.20 0.20 0.18 0.15 -0.01 39 28 343 -4
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.03 37 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 -0.01 43 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 -0.01 46 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 -0.01 50 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 0.00 59 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 0.00 63 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 0.00 70 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 +0.01 77 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.01 84 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 +0.01 91 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 0.00 97 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 +0.01 103 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 +0.01 108 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 +0.01 114 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 +0.01 119 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 0.00 124 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 +0.01 134 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.90 +0.01 143 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 +0.01 152 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.90 +0.01 160 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.40 0.00 167 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.90 +0.01 175 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.40 +0.01 182 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.90 +0.01 189 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.40 +0.01 196 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.90 +0.01 202 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.40 +0.01 208 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.90 +0.01 214 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.40 +0.01 219 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.90 +0.01 224 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.40 +0.01 229 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.90 +0.01 234 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.40 +0.01 239 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.90 +0.01 244 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.40 +0.01 248 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.90 +0.01 253 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.90 +0.01 261 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.90 +0.01 269 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.90 +0.01 277 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.90 +0.01 284 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.90 +0.01 292 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.90 +0.01 299 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.90 +0.01 305 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.90 +0.01 312 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.90 +0.01 318 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.90 +0.01 323 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.90 +0.01 329 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.90 +0.01 334 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 44 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 0.07 -0.01 42 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.13 0.00 43 0 101 0
29OCT26 5.75 P 0.00 0.00 0.00 0.20 -0.01 42 0 175 0
29OCT26 6.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.42 -0.02 40 0 222 0
29OCT26 6.50 P 0.00 0.00 0.00 0.61 -0.01 44 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.79 -0.01 45 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 1.00 0.00 47 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 1.22 0.00 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.45 +0.01 52 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 0.00 51 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 0.00 53 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.15 0.00 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 0.00 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.65 0.00 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.90 +0.01 67 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.15 +0.01 70 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.40 +0.01 74 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.65 +0.01 77 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.90 0.00 80 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 - 44 0 0 -
27NOV26 4.60 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 0.00 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 0.09 +0.01 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.16 0.00 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 0.00 46 0 20 0
27NOV26 5.75 P 0.00 0.00 0.00 0.31 -0.02 44 0 10 0
27NOV26 6.00 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.55 -0.02 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.72 -0.02 46 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.90 0.00 47 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.09 0.00 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.30 +0.01 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.51 +0.01 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.73 +0.01 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.95 0.00 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.18 0.00 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.42 0.00 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.66 0.00 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.90 0.00 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.15 0.00 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.40 +0.01 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.65 +0.01 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.90 0.00 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 - 44 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.01 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 0.00 45 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 0.00 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 0.00 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.02 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.02 43 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 -0.01 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.98 -0.01 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 -0.01 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 0.00 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 0.00 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 -0.02 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 0.00 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 0.00 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.45 0.00 50 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.68 0.00 50 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 0.00 51 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 0.00 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 0.00 53 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 0.00 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 0.00 57 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.40 +0.01 62 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 +0.01 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.40 +0.01 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.90 +0.01 74 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.40 0.00 77 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.90 +0.01 81 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.40 +0.01 84 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.90 +0.01 87 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.40 +0.01 90 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.90 +0.01 93 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.40 +0.01 96 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.90 +0.01 98 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.40 +0.01 101 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.90 +0.01 104 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.40 +0.01 106 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.90 +0.01 109 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.40 +0.01 111 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.90 +0.01 113 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.40 +0.01 115 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.90 +0.01 117 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.90 +0.01 121 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.90 +0.01 125 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.90 +0.01 129 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.90 +0.01 132 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.90 +0.01 135 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.90 +0.01 139 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 - 46 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 0.00 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 0.00 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 -0.02 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 -0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.51 -0.03 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.72 -0.01 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 0.00 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 0.00 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.34 0.00 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.55 -0.01 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.77 0.00 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.00 0.00 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.22 -0.01 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.46 0.00 50 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.69 0.00 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 0.00 50 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.41 0.00 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.90 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.40 +0.01 56 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.90 +0.01 59 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.40 0.00 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.90 +0.01 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.40 +0.01 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.90 +0.01 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.40 +0.01 72 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.90 +0.01 75 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.40 +0.01 77 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.90 +0.01 79 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.40 +0.01 81 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.90 +0.01 83 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.40 +0.01 85 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 - 47 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 -0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.63 0.00 46 0 3 0
29JUN27 5.75 P 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 -0.01 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 -0.02 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.14 -0.04 45 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.29 -0.05 45 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 -0.01 47 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 -0.03 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.87 -0.01 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.04 -0.02 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.23 -0.04 46 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.46 -0.01 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.64 -0.03 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.88 0.00 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.10 0.00 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.31 -0.01 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.53 -0.01 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.76 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.99 0.00 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.45 0.00 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.93 0.00 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.41 0.00 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.90 0.00 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.40 0.00 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.90 +0.01 57 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.40 +0.01 59 0 101 0
29SEP27 4.50 P 0.00 0.00 0.00 0.37 - 48 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29SEP27 4.70 P 0.43 0.43 0.43 0.44 +0.03 48 4 4 +4
29SEP27 4.80 P 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.13 -0.01 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.28 -0.01 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.44 -0.01 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.61 -0.02 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.99 0.00 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.18 0.00 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.37 0.00 48 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.57 0.00 48 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.77 0.00 48 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.98 0.00 48 0 0 0
TOTAL PUT 52 5,886 +20
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 7.30 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.05 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.57 +0.01 99 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.06 0.00 76 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 0.00 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.55 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.55 -0.01 0 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.06 0.00 0 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 0.00 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.07 0.00 28 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 0.00 25 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.12 -0.01 25 0 437 0
29SEP26 16.50 C 0.68 0.75 0.67 0.72 0.00 25 24 338 -10
29SEP26 17.00 C 0.33 0.41 0.33 0.41 -0.01 24 105 497 +24
29SEP26 17.50 C 0.19 0.21 0.19 0.20 -0.02 24 79 202 +45
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 300 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 26 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 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 34 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.30 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.05 -0.01 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.57 +0.01 69 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.06 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.07 0.00 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.57 0.00 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.08 +0.02 33 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.58 0.00 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.09 0.00 25 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.63 -0.01 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.21 -0.01 26 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.87 +0.01 26 0 207 0
29OCT26 17.00 C 0.00 0.00 0.00 0.58 0.00 26 0 171 0
29OCT26 17.50 C 0.35 0.35 0.35 0.37 -0.01 26 55 177 +15
29OCT26 18.00 C 0.24 0.25 0.24 0.23 0.00 26 23 196 +8
29OCT26 18.50 C 0.00 0.00 0.00 0.14 0.00 27 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 0.00 27 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 28 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.57 +0.01 61 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.07 0.00 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.57 0.00 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.07 0.00 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.57 0.00 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.08 0.00 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.59 0.00 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.12 -0.01 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.70 -0.01 27 0 30 0
27NOV26 16.00 C 1.29 1.29 1.29 1.31 -0.02 27 15 67 0
27NOV26 16.50 C 0.00 0.00 0.00 1.00 -0.03 27 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.76 -0.01 28 0 2 0
27NOV26 17.50 C 0.56 0.56 0.56 0.56 -0.01 28 15 33 +15
27NOV26 18.00 C 0.43 0.43 0.43 0.40 -0.01 28 1 31 +1
27NOV26 18.50 C 0.33 0.33 0.33 0.28 -0.01 27 3 8 +3
27NOV26 19.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 0.00 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 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 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.31 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.06 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.57 +0.01 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.07 0.00 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.57 0.00 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 +0.02 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.09 +0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 0.00 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.18 -0.01 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 0.00 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 -0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 -0.01 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 0.00 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 0.00 28 0 194 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 0.00 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.01 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 44 0
30DEC26 19.50 C 0.29 0.29 0.29 0.25 0.00 28 15 30 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.18 0.00 28 0 66 0
30DEC26 21.00 C 0.15 0.15 0.15 0.10 0.00 28 42 75 +42
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.31 0.00 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.06 0.00 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.57 +0.01 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.08 +0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.60 +0.03 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.13 +0.06 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.68 +0.07 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 -0.04 26 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.78 -0.05 26 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.49 -0.02 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 -0.06 27 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.79 -0.07 27 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.53 -0.10 27 0 154 0
30MAR27 17.00 C 1.35 1.35 1.35 1.33 -0.07 27 50 50 +50
30MAR27 17.50 C 0.00 0.00 0.00 1.12 -0.07 27 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.93 -0.07 27 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.07 27 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.07 27 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.07 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.06 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.31 0.00 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.06 0.00 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.57 +0.01 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.09 +0.03 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.62 +0.05 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.17 +0.03 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.74 +0.07 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.34 +0.09 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.94 +0.09 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.55 +0.05 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.16 0.00 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.85 0.00 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.54 0.00 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.27 +0.01 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 2.01 +0.01 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.78 0.00 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.57 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.36 -0.02 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.22 0.00 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.08 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.94 0.00 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 0.00 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.66 +0.05 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.22 +0.06 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.83 +0.09 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.43 +0.09 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.01 +0.03 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.68 +0.04 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.35 -0.08 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.03 0.00 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.75 0.00 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.49 0.00 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.25 +0.01 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.03 0.00 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.82 0.00 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.64 +0.01 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.47 +0.01 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.31 0.00 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.04 -0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.87 +0.04 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
TOTAL CALL 427 8,056 +208
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 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 575 0
29SEP26 15.50 P 0.04 0.04 0.04 0.02 0.00 26 36 675 +36
29SEP26 16.00 P 0.07 0.07 0.07 0.06 -0.01 25 34 1,065 +34
29SEP26 16.50 P 0.00 0.00 0.00 0.16 0.00 25 0 515 0
29SEP26 17.00 P 0.41 0.41 0.41 0.35 -0.01 25 15 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 0.00 25 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 0.00 25 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.01 -0.02 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.01 +0.01 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.98 -0.02 71 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.01 +0.01 89 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.01 +0.01 98 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.01 +0.01 106 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.01 +0.05 113 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.01 +0.05 120 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 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 28 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 0.00 27 0 132 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 234 0
29OCT26 15.50 P 0.19 0.19 0.19 0.19 -0.01 26 23 187 +23
29OCT26 16.00 P 0.32 0.32 0.32 0.33 -0.01 26 1 223 0
29OCT26 16.50 P 0.00 0.00 0.00 0.53 0.00 26 0 398 0
29OCT26 17.00 P 0.00 0.00 0.00 0.80 0.00 26 0 106 0
29OCT26 17.50 P 1.19 1.19 1.19 1.13 +0.01 26 15 4 -15
29OCT26 18.00 P 0.00 0.00 0.00 1.51 0.00 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 1.93 0.00 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.38 0.00 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 2.85 0.00 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.34 -0.05 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.32 -0.05 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.30 -0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.30 -0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.29 -0.02 0 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 0.00 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 24 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 81 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 0.00 27 0 266 0
27NOV26 15.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 225 0
27NOV26 16.00 P 0.00 0.00 0.00 0.50 0.00 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.71 -0.01 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 0.97 -0.01 26 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.31 +0.02 27 0 13 0
27NOV26 18.00 P 0.00 0.00 0.00 1.64 -0.01 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.04 -0.01 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.46 -0.01 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.91 0.00 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.38 -0.06 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.33 -0.06 27 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.31 -0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.30 -0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.29 -0.03 0 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 34 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 0.00 27 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 0.00 28 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 0.00 28 0 260 0
30DEC26 15.00 P 0.31 0.31 0.31 0.32 -0.01 27 40 310 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 0.00 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 0.00 27 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 +0.01 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.12 -0.01 27 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.43 0.00 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.77 0.00 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.16 0.00 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.56 0.00 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.98 0.00 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.41 -0.08 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.36 -0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.31 -0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.30 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.30 -0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 -0.01 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.03 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 56 0
30MAR27 15.00 P 0.55 0.55 0.55 0.55 -0.03 27 2 106 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.73 -0.02 27 0 55 0
30MAR27 16.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.17 0.00 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.43 0.00 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.64 -0.09 25 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.01 -0.07 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.42 +0.01 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.74 -0.05 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 -0.02 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.57 -0.08 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.46 -0.06 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.39 -0.04 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.31 -0.08 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.30 -0.03 0 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 30 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 0.00 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 0.00 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 0.00 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 0.00 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.67 +0.01 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 0.00 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.02 0.00 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.24 0.00 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 0.00 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.72 -0.01 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 +0.01 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.37 0.00 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.70 +0.01 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.05 -0.06 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.41 -0.07 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.81 -0.06 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.60 -0.09 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.47 -0.09 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.36 -0.10 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.34 -0.02 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 0.00 30 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.58 +0.01 30 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.88 0.00 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.07 0.00 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.28 +0.01 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.51 0.00 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.76 0.00 30 0 17 0
29SEP27 17.00 P 2.06 2.06 2.06 2.04 +0.01 30 28 28 +28
29SEP27 17.50 P 0.00 0.00 0.00 2.33 +0.01 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.65 +0.01 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.98 +0.01 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.33 +0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.70 +0.01 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.08 +0.01 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.87 -0.02 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.69 -0.07 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.54 -0.10 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.41 -0.11 30 0 0 0
TOTAL PUT 194 11,504 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.900
29SEP26 3.80 C 0.00 0.00 0.00 2.11 -0.05 89 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.01 -0.06 84 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.91 -0.05 79 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.81 -0.05 74 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.71 -0.06 69 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.61 -0.06 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 -0.06 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.41 -0.06 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.31 -0.06 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 -0.06 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 -0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.01 -0.06 39 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 -0.04 35 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 -0.06 0 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.06 27 0 630 0
29SEP26 5.75 C 0.23 0.23 0.22 0.24 -0.04 28 30 261 -30
29SEP26 6.00 C 0.11 0.11 0.11 0.12 -0.02 30 60 572 -45
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 637 0
29SEP26 6.50 C 0.02 0.02 0.02 0.02 -0.01 32 20 243 -20
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.11 -0.05 61 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.01 -0.06 57 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.91 -0.05 53 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.81 -0.05 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.71 -0.06 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.61 -0.06 42 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.51 -0.06 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.41 -0.06 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.31 -0.06 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.01 -0.06 0 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.91 -0.06 0 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.67 -0.08 25 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.47 -0.08 29 0 105 0
29OCT26 5.75 C 0.30 0.30 0.30 0.30 -0.09 29 30 254 -15
29OCT26 6.00 C 0.19 0.19 0.19 0.18 -0.09 30 111 488 +66
29OCT26 6.25 C 0.11 0.11 0.11 0.11 -0.06 31 45 187 -45
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.03 31 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.81 -0.05 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.71 -0.06 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.61 -0.06 38 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.41 -0.06 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.21 -0.06 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.01 -0.07 0 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.92 -0.07 29 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.71 -0.06 32 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.52 -0.06 31 0 65 0
27NOV26 5.75 C 0.37 0.37 0.37 0.37 -0.06 31 7 98 +7
27NOV26 6.00 C 0.25 0.26 0.25 0.26 -0.04 32 45 120 +15
27NOV26 6.25 C 0.17 0.17 0.17 0.18 -0.03 32 45 92 -45
27NOV26 6.50 C 0.12 0.12 0.12 0.12 -0.02 32 45 86 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 61 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.11 -0.05 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.01 -0.06 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.91 -0.05 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.81 -0.05 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.71 -0.06 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.61 -0.06 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.51 -0.06 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 -0.06 28 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.31 -0.06 26 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 -0.06 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.12 -0.06 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 -0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.95 -0.07 32 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.76 -0.04 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 -0.06 32 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.06 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 25 0
30DEC26 6.25 C 0.25 0.25 0.24 0.24 -0.04 31 45 69 +1
30DEC26 6.50 C 0.17 0.18 0.17 0.18 -0.02 32 25 86 +15
30DEC26 6.75 C 0.12 0.12 0.12 0.12 -0.02 31 55 125 +55
30DEC26 7.00 C 0.10 0.10 0.10 0.09 -0.01 32 15 150 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 34 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 31 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 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.11 -0.05 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.01 -0.06 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.91 -0.05 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.81 -0.05 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.72 -0.05 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.63 -0.04 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.54 -0.04 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.46 -0.04 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.38 -0.04 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.30 -0.04 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.22 -0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 -0.03 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.06 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 -0.04 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 -0.03 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.02 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 -0.06 31 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.40 -0.04 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.03 31 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.02 32 0 52 0
30MAR27 7.50 C 0.13 0.13 0.13 0.13 -0.01 32 15 15 +2
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 33 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 2.14 -0.04 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.05 -0.04 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.96 -0.05 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.88 -0.04 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.79 -0.04 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.71 -0.04 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.55 -0.04 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.47 -0.04 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.40 -0.03 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.33 -0.03 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.25 -0.04 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.18 -0.06 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.02 -0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 -0.03 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.75 -0.04 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 -0.03 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 -0.04 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 -0.03 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.03 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.01 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 33 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.66 -0.05 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.59 -0.04 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.52 -0.04 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.44 -0.05 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.37 -0.05 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.31 -0.04 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.23 -0.05 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.09 -0.04 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29SEP27 6.00 C 0.69 0.69 0.69 0.74 -0.03 32 1 1 +1
29SEP27 6.25 C 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.42 -0.02 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 -0.01 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
TOTAL CALL 594 7,805 -23
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 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 67 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 48 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 33 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 656 0
29SEP26 5.75 P 0.11 0.11 0.09 0.10 +0.02 32 35 407 -10
29SEP26 6.00 P 0.22 0.25 0.22 0.22 +0.03 32 60 685 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.03 33 0 565 0
29SEP26 6.50 P 0.56 0.56 0.56 0.63 +0.04 39 1 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.87 +0.06 44 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 1.13 +0.07 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 +0.07 67 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.63 +0.07 74 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.88 +0.07 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 +0.07 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.38 +0.07 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 +0.07 103 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.88 +0.07 109 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.13 +0.07 114 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.38 +0.07 120 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.63 +0.07 126 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.88 +0.07 131 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 +0.01 31 0 24 0
29OCT26 5.50 P 0.15 0.16 0.15 0.14 +0.03 31 39 148 -7
29OCT26 5.75 P 0.26 0.26 0.25 0.24 +0.05 31 75 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.39 +0.07 32 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.58 +0.11 33 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.79 +0.13 35 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 +0.14 36 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.25 +0.15 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.49 +0.14 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.74 +0.14 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.99 +0.13 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.23 +0.11 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.48 +0.11 55 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.73 +0.10 59 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 37 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 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 32 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 0.00 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 36 0
27NOV26 5.25 P 0.14 0.14 0.14 0.13 +0.01 33 30 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 112 0
27NOV26 5.75 P 0.34 0.34 0.33 0.32 +0.02 32 59 264 +13
27NOV26 6.00 P 0.48 0.48 0.47 0.46 +0.03 32 6 29 -6
27NOV26 6.25 P 0.64 0.64 0.64 0.63 +0.03 32 10 2 -6
27NOV26 6.50 P 0.00 0.00 0.00 0.83 +0.03 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.04 +0.05 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.27 +0.06 36 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.50 +0.08 36 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 +0.06 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.99 +0.07 42 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.23 +0.07 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.48 +0.07 45 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.73 +0.07 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 32 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 33 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 33 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 +0.01 33 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.01 33 0 292 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.02 33 0 217 0
30DEC26 5.75 P 0.40 0.40 0.38 0.38 +0.02 32 28 36 -13
30DEC26 6.00 P 0.53 0.53 0.53 0.52 +0.03 32 13 58 +13
30DEC26 6.25 P 0.69 0.69 0.69 0.68 +0.03 32 7 12 -7
30DEC26 6.50 P 0.00 0.00 0.00 0.87 +0.03 33 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 +0.03 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.29 +0.04 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 +0.05 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 +0.05 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 +0.06 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 +0.06 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 +0.07 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 +0.07 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 +0.08 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 +0.07 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.48 +0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.72 +0.06 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.97 +0.07 50 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 33 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 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 32 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 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 0.00 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 0.00 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 0.00 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 0.00 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 +0.02 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 +0.03 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 +0.02 32 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 +0.04 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.09 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.79 +0.04 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.02 +0.05 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 +0.05 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 +0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.73 +0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.98 +0.05 37 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 +0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JUN27 4.50 P 0.18 0.18 0.18 0.15 +0.01 33 7 10 -7
29JUN27 4.60 P 0.00 0.00 0.00 0.17 +0.01 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.02 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.03 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 +0.03 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.03 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.89 +0.02 32 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 +0.03 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.24 +0.03 33 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 +0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.63 +0.03 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 +0.04 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.05 +0.03 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.28 +0.04 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.51 +0.05 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.74 +0.05 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 +0.01 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.46 +0.01 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.58 +0.02 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.85 +0.02 34 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.17 +0.03 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.35 +0.03 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.54 +0.03 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.73 +0.03 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.93 +0.03 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.13 +0.03 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.34 +0.03 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.56 +0.04 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.79 +0.05 35 0 0 0
TOTAL PUT 370 7,665 -30
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$ 153.000
11SEP26 131.00 C 0.00 0.00 0.00 22.00 +0.29 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 21.00 +0.29 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 20.00 +0.29 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 19.00 +0.29 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 18.00 +0.29 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 17.00 +0.29 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 16.00 +0.29 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 15.00 +0.29 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 14.00 +0.29 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 13.00 +0.24 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 12.00 +0.24 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 11.00 +0.16 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 10.00 +0.10 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 9.00 +0.15 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 8.00 +0.13 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 7.00 +0.09 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 6.00 +0.11 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 5.00 +0.14 0 0 0 -8
11SEP26 149.00 C 3.83 4.50 3.83 4.00 +0.25 0 55 0 -22
11SEP26 150.00 C 1.71 3.60 1.59 3.00 +0.22 0 85 0 -4
11SEP26 152.50 C 0.26 1.35 0.26 0.50 -0.46 0 204 0 -308
11SEP26 155.00 C 0.05 0.14 0.01 0.00 -0.18 0 169 685 -62
11SEP26 157.50 C 0.01 0.01 0.01 0.00 -0.02 0 19 1,046 -19
11SEP26 160.00 C 0.03 0.03 0.03 0.00 -0.01 0 5 562 -5
11SEP26 162.50 C 0.03 0.03 0.03 0.00 -0.01 0 2 749 0
11SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
11SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
11SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
11SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 22.08 - 38 0 0 -
18SEP26 132.00 C 0.00 0.00 0.00 21.08 +0.29 36 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 20.08 +0.29 34 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 19.08 +0.29 32 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 18.08 +0.29 29 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 17.08 +0.29 27 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 16.08 +0.29 24 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 15.08 +0.28 20 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 14.09 +0.29 27 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 13.09 +0.27 25 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 12.10 +0.27 25 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 11.12 +0.26 26 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 10.14 +0.24 25 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 9.18 +0.23 25 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 8.24 +0.21 26 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 7.32 +0.06 25 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 6.63 +0.17 30 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 5.68 +0.08 27 0 0 0
18SEP26 149.00 C 3.35 3.75 3.35 4.85 +0.11 26 30 45 +30
18SEP26 150.00 C 2.69 3.45 2.69 4.08 +0.21 26 209 224 +209
18SEP26 152.50 C 1.75 2.63 1.61 2.52 +0.09 26 347 322 +121
18SEP26 155.00 C 2.98 2.98 1.33 1.39 -0.07 26 229 256 +68
18SEP26 157.50 C 0.58 0.92 0.58 0.71 -0.05 26 82 233 +78
18SEP26 160.00 C 0.25 0.44 0.25 0.31 -0.04 26 460 931 +424
18SEP26 162.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 218 0
18SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 330 0
18SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 27 0 361 0
18SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 439 0
18SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 75.00 C 78.79 78.79 78.79 78.45 +0.53 162 1 211 +1
29SEP26 77.50 C 0.00 0.00 0.00 75.94 +0.52 154 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 73.44 +0.52 147 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.94 +0.51 141 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.44 +0.50 134 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.94 +0.52 128 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.44 +0.52 122 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.94 +0.52 116 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.45 +0.53 111 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.94 +0.52 105 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.46 +0.53 101 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 50.94 +0.50 95 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.44 +0.50 89 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.94 +0.51 84 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.02 +0.15 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 40.94 +0.51 75 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.45 +0.52 70 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 35.95 +0.51 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.46 +0.52 61 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.95 +0.52 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.19 +0.29 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.69 +0.29 22 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.23 +0.43 32 0 10 0
29SEP26 132.50 C 0.00 0.00 0.00 20.71 +0.28 25 0 20 0
29SEP26 135.00 C 17.01 18.54 16.82 18.24 +0.27 25 341 503 +341
29SEP26 137.50 C 14.63 16.12 13.98 15.80 +0.25 25 612 1,065 +597
29SEP26 140.00 C 12.31 13.66 11.87 13.42 +0.22 25 429 674 +395
29SEP26 142.50 C 10.08 11.64 10.08 11.41 +0.78 30 205 631 +165
29SEP26 145.00 C 8.00 8.01 7.71 9.26 +0.66 29 186 764 +186
29SEP26 147.50 C 6.13 7.82 5.79 7.26 +0.51 27 256 1,215 +238
29SEP26 150.00 C 4.00 4.81 4.00 5.17 +0.03 24 347 2,047 +146
29SEP26 152.50 C 2.90 3.63 2.83 3.80 +0.02 25 993 5,746 +431
29SEP26 155.00 C 2.03 2.74 2.01 2.65 -0.04 25 788 5,907 +490
29SEP26 157.50 C 1.47 1.99 1.38 1.78 -0.06 25 300 23,305 -21
29SEP26 160.00 C 1.13 1.41 0.93 1.22 -0.04 26 448 7,820 +146
29SEP26 162.50 C 0.73 0.97 0.68 0.76 -0.05 26 66 46,448 +17
29SEP26 165.00 C 0.52 0.70 0.52 0.45 -0.04 26 219 5,089 +100
29SEP26 167.50 C 0.00 0.00 0.00 0.25 -0.04 26 0 2,225 0
29SEP26 170.00 C 0.30 0.30 0.30 0.14 -0.02 26 4 4,375 -4
29SEP26 172.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 2,765 0
29SEP26 175.00 C 0.18 0.25 0.18 0.04 -0.01 26 10 6,153 +9
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 2,856 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,246 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 89 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 100 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 104 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 108 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 111 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 115 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 118 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 122 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 125 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 128 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 131 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 134 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 137 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 140 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 143 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 146 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 78.45 +0.53 88 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 75.94 +0.52 83 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 73.44 +0.52 79 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.94 +0.51 74 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 68.44 +0.50 70 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.94 +0.51 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 63.44 +0.52 62 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.94 +0.51 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 58.45 +0.52 56 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.94 +0.52 51 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 53.46 +0.53 49 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.94 +0.50 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 48.44 +0.50 39 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.94 +0.51 35 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 43.44 +0.51 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.94 +0.51 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.45 +0.52 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.95 +0.51 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.46 +0.52 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.95 +0.50 0 0 0 0
29OCT26 125.00 C 26.50 26.50 26.50 28.72 +0.29 31 9 5 -4
29OCT26 127.50 C 0.00 0.00 0.00 26.35 +0.28 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.03 +0.28 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 21.78 +0.83 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.37 -0.03 29 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 17.13 +0.39 28 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 15.06 +0.25 28 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 13.29 +0.28 29 0 160 0
29OCT26 145.00 C 10.58 11.80 10.10 11.56 +0.22 29 332 824 +296
29OCT26 147.50 C 0.00 0.00 0.00 10.00 +0.21 30 0 336 0
29OCT26 150.00 C 7.30 8.12 7.30 8.58 +0.20 30 57 801 +18
29OCT26 152.50 C 6.19 6.19 6.19 7.29 +0.17 30 15 1,284 0
29OCT26 155.00 C 5.21 5.21 5.21 6.15 +0.16 30 10 2,042 +10
29OCT26 157.50 C 0.00 0.00 0.00 5.14 +0.15 30 0 1,358 0
29OCT26 160.00 C 3.47 4.30 3.47 4.26 +0.13 30 25 2,135 +22
29OCT26 162.50 C 3.12 3.49 2.83 3.49 +0.11 30 121 1,685 +76
29OCT26 165.00 C 2.58 2.93 2.43 2.84 +0.07 31 211 2,224 +106
29OCT26 167.50 C 2.06 2.39 1.98 2.30 -0.01 31 242 2,336 +242
29OCT26 170.00 C 1.63 1.91 1.63 1.87 0.00 31 53 1,941 -15
29OCT26 172.50 C 1.36 1.62 1.30 1.48 0.00 31 34 2,126 +8
29OCT26 175.00 C 1.18 1.18 1.18 1.22 +0.06 31 20 1,305 0
29OCT26 177.50 C 0.90 1.06 0.90 0.95 +0.04 31 35 2,090 -10
29OCT26 180.00 C 0.91 0.91 0.82 0.74 +0.04 31 20 1,439 +10
29OCT26 182.50 C 0.00 0.00 0.00 0.57 +0.03 31 0 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.43 +0.02 31 0 282 0
29OCT26 187.50 C 0.00 0.00 0.00 0.33 +0.02 31 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.10 0.00 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.04 0.00 31 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 0.00 31 0 170 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 44 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 47 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 50 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 78.45 +0.53 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.94 +0.50 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 73.45 +0.53 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.94 +0.51 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.44 +0.50 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.94 +0.51 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.44 +0.52 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.94 +0.51 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.45 +0.52 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.96 +0.53 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.46 +0.52 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.94 +0.50 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.44 +0.50 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.95 +0.52 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.44 +0.51 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.94 +0.50 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.46 +0.52 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.97 +0.48 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.65 +0.46 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.39 +0.45 24 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.80 +0.26 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.63 +0.26 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 26.28 +0.25 39 0 99 0
27NOV26 132.50 C 0.00 0.00 0.00 24.19 +0.25 39 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 22.17 +0.23 38 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 20.25 +0.23 37 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 18.42 +0.21 37 0 118 0
27NOV26 142.50 C 15.39 15.39 15.39 16.69 +1.16 36 15 90 +15
27NOV26 145.00 C 12.92 12.92 12.92 14.19 +0.18 33 2 118 +2
27NOV26 147.50 C 11.52 12.58 11.52 12.75 +0.17 33 7 217 +4
27NOV26 150.00 C 10.46 10.46 10.03 11.42 +0.16 33 36 275 +30
27NOV26 152.50 C 8.65 10.13 8.65 10.18 +0.14 33 107 572 +92
27NOV26 155.00 C 0.00 0.00 0.00 9.05 +0.14 33 0 556 0
27NOV26 157.50 C 0.00 0.00 0.00 8.01 +0.13 34 0 1,529 0
27NOV26 160.00 C 0.00 0.00 0.00 7.06 +0.11 34 0 5,619 0
27NOV26 162.50 C 6.00 6.00 6.00 6.20 +0.10 34 2 373 +2
27NOV26 165.00 C 5.33 5.33 5.33 5.42 +0.09 34 2 313 0
27NOV26 167.50 C 0.00 0.00 0.00 4.73 +0.08 34 0 220 0
27NOV26 170.00 C 3.60 3.60 3.60 4.11 +0.08 34 2 651 +2
27NOV26 172.50 C 0.00 0.00 0.00 3.56 +0.07 34 0 962 0
27NOV26 175.00 C 0.00 0.00 0.00 3.09 +0.08 34 0 306 0
27NOV26 177.50 C 0.00 0.00 0.00 2.71 +0.07 34 0 211 0
27NOV26 180.00 C 0.00 0.00 0.00 2.38 +0.06 35 0 145 0
27NOV26 182.50 C 0.00 0.00 0.00 2.05 +0.04 35 0 211 0
27NOV26 185.00 C 1.82 1.82 1.82 1.75 +0.04 35 15 120 +15
27NOV26 187.50 C 1.62 1.62 1.62 1.48 +0.03 35 15 664 +15
27NOV26 190.00 C 1.46 1.46 1.46 1.25 +0.02 35 15 308 +15
27NOV26 192.50 C 0.00 0.00 0.00 1.06 +0.03 35 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.89 +0.02 35 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.73 +0.02 35 0 180 0
27NOV26 200.00 C 0.88 0.88 0.88 0.63 +0.04 35 1 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.44 +0.02 35 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.30 +0.01 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.20 0.00 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.14 0.00 35 0 78 0
27NOV26 225.00 C 0.30 0.30 0.30 0.10 +0.01 35 62 62 +60
27NOV26 230.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.02 0.00 35 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 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 78.45 +0.53 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.94 +0.50 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.45 +0.53 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.00 +0.04 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 68.44 +0.50 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.94 +0.51 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.44 +0.52 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.94 +0.51 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.45 +0.52 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.97 +0.54 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.46 +0.52 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 50.94 +0.50 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.45 +0.51 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.98 +0.55 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.65 +0.47 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 41.34 +0.45 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.00 +0.12 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 36.84 +0.44 27 0 0 0
30DEC26 120.00 C 34.21 34.21 34.21 34.65 +0.44 29 1 43 -1
30DEC26 122.50 C 0.00 0.00 0.00 32.51 +0.44 30 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.41 +0.41 31 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 29.01 +0.10 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.04 +0.09 35 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 25.14 +0.07 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 23.31 +0.04 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 21.56 +0.02 35 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 19.89 -0.01 35 0 97 0
30DEC26 142.50 C 0.00 0.00 0.00 17.76 -0.02 33 0 88 0
30DEC26 145.00 C 15.10 16.30 14.70 16.31 -0.03 34 1,192 1,505 +1,098
30DEC26 147.50 C 13.55 13.73 13.52 14.93 -0.06 34 37 274 +36
30DEC26 150.00 C 12.27 13.51 12.27 13.64 -0.07 34 57 1,885 +44
30DEC26 152.50 C 10.78 12.27 10.78 12.44 -0.08 34 41 1,277 +30
30DEC26 155.00 C 10.49 11.24 10.00 11.31 -0.09 34 48 1,559 +11
30DEC26 157.50 C 10.08 10.08 10.08 10.26 -0.10 34 6 1,473 +6
30DEC26 160.00 C 8.42 8.42 8.42 9.28 -0.11 34 2 2,018 +2
30DEC26 162.50 C 7.19 7.19 7.19 8.38 -0.12 34 4 788 -4
30DEC26 165.00 C 0.00 0.00 0.00 7.55 -0.13 34 0 1,484 0
30DEC26 167.50 C 0.00 0.00 0.00 6.79 -0.13 34 0 940 0
30DEC26 170.00 C 5.60 5.60 5.60 6.09 -0.13 35 1 3,095 0
30DEC26 172.50 C 0.00 0.00 0.00 5.45 -0.13 35 0 1,042 0
30DEC26 175.00 C 0.00 0.00 0.00 4.87 -0.13 35 0 1,141 0
30DEC26 177.50 C 3.97 3.97 3.97 4.40 -0.07 35 15 901 0
30DEC26 180.00 C 0.00 0.00 0.00 3.99 0.00 35 0 2,594 0
30DEC26 182.50 C 3.26 3.67 3.26 3.61 +0.05 35 35 2,474 +15
30DEC26 185.00 C 3.01 3.15 3.01 3.24 +0.02 36 65 619 +41
30DEC26 187.50 C 2.76 2.84 2.76 2.87 +0.04 36 43 219 +18
30DEC26 190.00 C 2.66 2.66 2.66 2.53 +0.04 35 15 1,835 +15
30DEC26 192.50 C 2.40 2.40 2.40 2.17 -0.10 35 15 326 0
30DEC26 195.00 C 0.00 0.00 0.00 1.91 -0.10 35 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.68 -0.09 35 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 1.48 -0.08 35 0 1,209 0
30DEC26 205.00 C 1.38 1.38 1.38 1.13 -0.08 35 15 462 +15
30DEC26 210.00 C 0.00 0.00 0.00 0.87 -0.06 35 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.66 -0.05 35 0 496 0
30DEC26 220.00 C 0.90 0.92 0.90 0.51 -0.05 35 10 3,914 +10
30DEC26 225.00 C 0.00 0.00 0.00 0.37 -0.04 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 1,414 0
30DEC26 250.00 C 0.40 0.40 0.40 0.09 -0.01 35 2 741 -2
30DEC26 255.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 78.45 +0.52 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.94 +0.50 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.45 +0.52 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.00 +0.04 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.44 +0.50 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.95 +0.51 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.45 +0.52 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 60.94 +0.50 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.63 +0.50 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.38 +0.53 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.11 +0.46 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.92 +0.44 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.74 +0.39 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.60 +0.35 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.50 +0.31 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.48 +0.30 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.51 +0.30 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.59 +0.30 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.72 +0.30 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 35.90 +0.30 35 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 34.13 +0.30 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.42 +0.30 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.77 +0.30 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 30.28 +0.36 39 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 28.69 +0.42 39 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 27.12 +0.30 39 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 25.58 +0.27 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 24.14 +1.09 39 0 184 0
30MAR27 145.00 C 21.36 21.36 21.36 22.50 +0.76 38 15 581 +15
30MAR27 147.50 C 18.73 18.73 18.73 21.45 +0.96 39 15 1,401 -15
30MAR27 150.00 C 17.58 17.58 17.58 19.57 -0.83 37 9 2,218 +9
30MAR27 152.50 C 16.39 16.50 16.39 18.42 +0.27 37 30 529 +30
30MAR27 155.00 C 15.58 16.79 15.50 17.33 +0.27 37 49 980 +46
30MAR27 157.50 C 0.00 0.00 0.00 16.29 +0.26 38 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 15.30 +0.26 38 0 1,986 0
30MAR27 162.50 C 0.00 0.00 0.00 14.36 +0.25 38 0 571 0
30MAR27 165.00 C 0.00 0.00 0.00 13.47 +0.24 38 0 526 0
30MAR27 167.50 C 0.00 0.00 0.00 12.62 +0.23 38 0 537 0
30MAR27 170.00 C 0.00 0.00 0.00 11.82 +0.23 38 0 578 0
30MAR27 172.50 C 0.00 0.00 0.00 11.07 +0.22 38 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 10.35 +0.21 38 0 607 0
30MAR27 177.50 C 8.83 8.83 8.83 9.68 +0.21 38 15 449 0
30MAR27 180.00 C 8.50 8.50 8.27 9.05 +0.21 38 18 592 0
30MAR27 182.50 C 7.75 7.76 7.75 8.45 +0.20 38 30 1,188 -15
30MAR27 185.00 C 0.00 0.00 0.00 7.89 +0.19 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 7.40 +0.22 38 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 6.95 +0.21 38 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 6.53 +0.18 38 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 6.13 +0.20 39 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.76 +0.19 39 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 5.42 +0.20 39 0 488 0
30MAR27 205.00 C 0.00 0.00 0.00 4.74 +0.14 39 0 152 0
30MAR27 210.00 C 3.92 3.92 3.92 4.10 +0.13 39 90 229 +90
30MAR27 215.00 C 0.00 0.00 0.00 3.54 +0.12 39 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.96 +0.11 39 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 2.62 +0.10 39 0 472 0
30MAR27 230.00 C 0.00 0.00 0.00 2.19 +0.09 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.88 +0.08 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.61 +0.07 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.38 +0.06 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.19 +0.06 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.01 +0.04 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.87 +0.05 39 0 28 0
30MAR27 265.00 C 1.24 1.24 1.24 0.74 +0.04 39 1 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.63 +0.03 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.54 +0.03 39 0 482 0
29JUN27 75.00 C 0.00 0.00 0.00 78.45 +0.52 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 75.94 +0.50 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 73.45 +0.52 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.03 +0.07 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.73 +0.57 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.47 +0.56 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.23 +0.55 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.02 +0.54 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.85 +0.55 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.70 +0.54 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 55.57 +0.52 31 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 53.51 +0.54 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.47 +0.54 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.46 +0.52 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.50 +0.52 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.58 +0.51 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.72 +0.44 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.90 +0.40 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 40.12 +0.37 37 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 38.40 +0.31 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.75 +0.28 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.70 +0.39 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.08 +0.38 41 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 33.56 +0.39 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.06 +0.38 41 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 30.62 +0.37 41 0 0 0
29JUN27 140.00 C 26.53 26.53 26.53 29.23 +0.36 41 15 54 +15
29JUN27 142.50 C 0.00 0.00 0.00 26.74 +0.25 38 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 25.54 +0.25 39 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 24.34 +0.25 39 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 23.14 +0.25 39 0 239 0
29JUN27 152.50 C 0.00 0.00 0.00 22.08 +0.24 39 0 128 0
29JUN27 155.00 C 20.06 20.06 20.06 21.07 +0.24 39 45 238 +45
29JUN27 157.50 C 0.00 0.00 0.00 20.06 +0.24 39 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 19.05 +0.23 39 0 57 0
29JUN27 162.50 C 0.00 0.00 0.00 18.10 +0.22 39 0 141 0
29JUN27 165.00 C 15.79 15.79 15.79 17.27 +0.21 39 15 173 +15
29JUN27 167.50 C 15.53 15.53 15.53 16.44 +0.21 39 15 253 +15
29JUN27 170.00 C 14.32 14.32 14.32 15.62 +0.21 39 15 349 0
29JUN27 172.50 C 0.00 0.00 0.00 14.87 +0.29 39 0 260 0
29JUN27 175.00 C 12.99 12.99 12.99 14.22 +0.36 40 15 90 +15
29JUN27 177.50 C 12.34 12.34 12.34 13.48 +0.27 40 30 271 +30
29JUN27 180.00 C 12.00 12.00 12.00 12.81 +0.26 40 15 269 0
29JUN27 182.50 C 0.00 0.00 0.00 12.52 +0.60 40 0 183 0
29JUN27 185.00 C 0.00 0.00 0.00 11.43 +0.18 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 10.82 +0.16 39 0 15 0
29JUN27 190.00 C 10.58 10.58 10.58 10.32 +0.16 40 20 80 0
29JUN27 192.50 C 0.00 0.00 0.00 9.82 +0.16 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.31 +0.16 40 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 8.81 +0.16 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 8.78 +0.63 41 0 56 0
29JUN27 205.00 C 0.00 0.00 0.00 7.52 +0.14 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 6.80 +0.17 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 6.23 +0.21 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.67 +0.17 40 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 5.16 +0.14 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.63 +0.11 41 0 172 0
29JUN27 235.00 C 0.00 0.00 0.00 4.15 +0.09 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 3.75 +0.09 41 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.35 +0.18 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 2.96 +0.15 40 0 7 0
29JUN27 255.00 C 3.25 3.25 3.25 2.69 +0.14 40 15 15 +15
29JUN27 260.00 C 3.01 3.01 3.01 2.42 +0.13 40 15 45 +15
29JUN27 265.00 C 2.79 2.79 2.79 2.15 +0.12 40 15 15 +15
29JUN27 270.00 C 2.58 2.58 2.56 1.91 +0.05 40 16 109 +16
29JUN27 275.00 C 0.00 0.00 0.00 1.68 +0.04 40 0 34 0
29SEP27 77.50 C 0.00 0.00 0.00 75.94 +0.50 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 73.67 +0.56 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.44 +0.48 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.24 +0.57 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 67.09 +0.56 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.95 +0.56 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.85 +0.56 32 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 60.80 +0.58 33 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 58.75 +0.56 35 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 56.73 +0.53 35 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 54.80 +0.54 36 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 52.88 +0.49 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 51.01 +0.44 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.20 +0.37 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.42 +0.30 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 45.80 -0.30 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 43.98 +0.20 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.34 +0.10 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.74 +0.04 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.19 +0.03 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 37.69 -0.02 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 36.32 -0.04 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 34.97 -0.04 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.63 -0.04 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 32.28 -0.05 39 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 31.08 -0.08 39 0 1 0
29SEP27 142.50 C 29.25 29.25 29.25 29.93 -0.08 39 15 60 +15
29SEP27 145.00 C 28.05 28.05 28.05 28.78 -0.08 39 15 75 +15
29SEP27 147.50 C 27.71 27.71 27.71 27.62 -0.09 39 15 60 +15
29SEP27 150.00 C 25.81 25.81 25.81 26.48 -0.09 39 15 152 +15
29SEP27 152.50 C 24.48 24.48 24.48 25.50 -0.10 39 15 96 +15
29SEP27 155.00 C 23.49 23.49 23.49 24.53 -0.11 39 15 122 +15
29SEP27 157.50 C 22.54 23.52 22.54 23.57 -0.12 40 30 110 +30
29SEP27 160.00 C 22.58 22.58 22.58 22.70 -0.03 40 15 166 +15
29SEP27 162.50 C 21.20 21.20 21.20 21.65 -0.12 40 30 210 +30
29SEP27 165.00 C 20.18 20.18 20.18 21.03 +0.10 40 15 90 +15
29SEP27 167.50 C 0.00 0.00 0.00 20.05 -0.10 40 0 105 0
29SEP27 170.00 C 19.10 19.10 19.10 19.54 +0.17 40 15 210 +15
29SEP27 172.50 C 0.00 0.00 0.00 18.54 -0.05 40 0 64 0
29SEP27 175.00 C 0.00 0.00 0.00 18.13 +0.31 41 0 90 0
29SEP27 177.50 C 0.00 0.00 0.00 17.48 +0.44 41 0 109 0
29SEP27 180.00 C 15.83 16.78 15.83 16.25 -0.15 40 30 34 +30
29SEP27 182.50 C 15.20 15.20 15.20 15.63 -0.15 40 7 22 +7
29SEP27 185.00 C 0.00 0.00 0.00 15.01 -0.16 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 14.39 -0.16 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 13.78 -0.16 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 13.16 -0.16 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.62 -0.16 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.15 -0.15 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 11.67 -0.16 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 10.86 -0.03 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 10.09 +0.14 41 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 9.37 +0.18 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 8.59 +0.10 41 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.95 +0.16 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.38 +0.17 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.84 +0.12 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.31 +0.05 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.77 -0.11 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.24 -0.14 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.87 -0.12 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.49 -0.13 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.11 -0.13 41 0 2 0
TOTAL CALL 10,920 288,085 +6,672
11SEP26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
11SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
11SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
11SEP26 147.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 61 0
11SEP26 148.00 P 0.01 0.01 0.01 0.00 -0.02 0 7 63 0
11SEP26 149.00 P 0.16 0.16 0.16 0.00 -0.04 0 12 169 +10
11SEP26 150.00 P 0.38 0.38 0.08 0.00 -0.11 0 76 400 +23
11SEP26 152.50 P 1.45 1.50 0.03 0.00 -0.79 0 2,104 1,895 +609
11SEP26 155.00 P 3.86 3.86 1.44 2.00 -0.53 0 94 0 -835
11SEP26 157.50 P 5.44 5.90 4.00 4.50 -0.45 0 8 0 -608
11SEP26 160.00 P 7.00 7.00 7.00 7.00 -0.30 0 37 0 -60
11SEP26 162.50 P 0.00 0.00 0.00 9.50 -0.30 0 0 0 -30
11SEP26 165.00 P 0.00 0.00 0.00 12.00 -0.30 0 0 0 -7
11SEP26 167.50 P 0.00 0.00 0.00 14.50 -0.44 0 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 17.00 -0.44 0 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 19.50 -0.44 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 22.00 -0.44 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 24.50 -0.44 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 27.00 -0.44 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 29.50 -0.43 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 32.00 -0.43 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 34.50 -0.43 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 37.00 -0.43 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 39.50 -0.43 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 42.00 -0.43 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 44.50 -0.43 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 47.00 -0.43 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 49.50 -0.43 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 52.00 -0.43 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 54.50 -0.43 0 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 136.00 P 0.05 0.05 0.05 0.01 0.00 33 15 35 +15
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 100 0
18SEP26 141.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
18SEP26 142.00 P 0.22 0.22 0.22 0.04 -0.03 26 5 5 +5
18SEP26 143.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
18SEP26 145.00 P 0.50 0.51 0.24 0.16 -0.08 26 22 17 +17
18SEP26 146.00 P 0.50 0.50 0.39 0.25 -0.10 26 28 63 +28
18SEP26 147.00 P 0.77 0.77 0.51 0.37 -0.12 26 10 81 0
18SEP26 148.00 P 1.13 1.19 0.55 0.53 -0.15 26 33 69 +18
18SEP26 149.00 P 1.36 1.37 0.72 0.74 -0.19 26 96 531 +66
18SEP26 150.00 P 1.85 1.93 0.91 1.01 -0.22 26 885 959 +604
18SEP26 152.50 P 3.00 3.27 1.68 1.92 -0.35 25 952 938 +595
18SEP26 155.00 P 5.01 5.01 3.00 3.36 -0.38 26 137 760 +49
18SEP26 157.50 P 5.25 5.25 5.25 5.22 -0.39 27 15 233 -15
18SEP26 160.00 P 7.77 7.77 7.00 7.32 -0.45 28 28 52 +14
18SEP26 162.50 P 0.00 0.00 0.00 9.57 -0.31 26 0 30 0
18SEP26 165.00 P 0.00 0.00 0.00 12.01 -0.30 26 0 90 0
18SEP26 167.50 P 0.00 0.00 0.00 14.50 -0.44 0 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 17.00 -0.44 0 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 19.50 -0.44 0 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 22.00 -0.44 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 24.50 -0.44 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 27.00 -0.44 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 29.50 -0.43 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 32.00 -0.43 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 34.50 -0.43 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 37.00 -0.43 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 39.50 -0.43 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 42.00 -0.43 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 44.50 -0.43 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 47.00 -0.43 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 49.63 -0.30 99 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 52.00 -0.43 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 130.00 P 0.12 0.12 0.12 0.01 0.00 27 28 1,018 -16
29SEP26 132.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 608 0
29SEP26 135.00 P 0.29 0.29 0.25 0.05 -0.02 26 96 3,242 0
29SEP26 137.50 P 0.41 0.41 0.30 0.10 -0.04 26 52 4,226 -52
29SEP26 140.00 P 0.60 0.62 0.42 0.22 -0.07 26 256 8,500 -91
29SEP26 142.50 P 0.94 0.94 0.64 0.44 -0.11 26 328 4,312 -298
29SEP26 145.00 P 1.40 1.40 0.97 0.81 -0.16 26 243 4,784 -117
29SEP26 147.50 P 2.28 2.28 1.47 1.37 -0.21 26 311 4,999 +137
29SEP26 150.00 P 3.00 3.25 2.10 2.19 -0.26 26 5,710 19,706 +5,019
29SEP26 152.50 P 4.00 4.40 3.15 3.28 -0.30 26 274 33,443 +145
29SEP26 155.00 P 5.80 6.30 4.41 4.61 -0.39 26 77 54,162 +7
29SEP26 157.50 P 8.00 8.00 6.50 6.33 -0.34 27 53 2,405 -51
29SEP26 160.00 P 10.00 10.00 10.00 8.23 -0.36 28 1 7,700 0
29SEP26 162.50 P 10.45 10.45 10.45 10.36 -0.35 29 28 2,491 0
29SEP26 165.00 P 14.35 14.35 14.35 12.64 -0.35 31 1 752 0
29SEP26 167.50 P 0.00 0.00 0.00 14.61 -0.33 26 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 17.03 -0.41 26 0 2,275 0
29SEP26 172.50 P 0.00 0.00 0.00 19.50 -0.44 0 0 986 0
29SEP26 175.00 P 24.05 24.05 24.05 22.00 -0.44 0 7 1,044 -7
29SEP26 177.50 P 0.00 0.00 0.00 24.82 -0.12 44 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 27.11 -0.72 41 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 29.57 -0.36 42 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 32.03 -0.62 42 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 34.50 -0.43 0 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 37.00 -0.61 0 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 39.50 -0.43 0 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 42.00 -0.43 0 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 44.50 -0.43 0 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 47.07 -0.50 60 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 52.00 -0.43 0 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 57.00 -0.32 0 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 62.00 -0.31 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 67.00 -0.30 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 72.00 -0.30 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 77.00 -0.30 0 0 1,024 0
29SEP26 235.00 P 0.00 0.00 0.00 82.00 -0.30 0 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 87.00 -0.30 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.05 -0.44 94 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 97.00 -0.30 0 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 102.00 -0.30 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 107.00 -0.30 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 112.00 -0.30 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 117.00 -0.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.00 -0.30 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.00 -0.30 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 132.00 -0.30 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 137.00 -0.30 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 142.00 -0.30 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 147.00 -0.30 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 157.00 -0.30 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.00 -0.30 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.00 -0.30 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.00 -0.30 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.00 -0.30 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.00 -0.30 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.00 -0.30 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.00 -0.30 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 237.00 -0.30 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.00 -0.30 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.00 -0.30 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.00 -0.30 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.00 -0.30 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.00 -0.30 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.00 -0.30 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 105.00 P 0.14 0.14 0.14 0.01 0.00 36 30 50 +30
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 0.00 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.09 0.00 31 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.23 0.00 31 0 98 0
29OCT26 127.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 434 0
29OCT26 130.00 P 0.99 0.99 0.99 0.53 -0.01 31 51 479 -1
29OCT26 132.50 P 1.25 1.25 1.25 0.78 -0.01 31 2 533 0
29OCT26 135.00 P 1.73 1.84 1.54 1.10 -0.03 31 67 565 +63
29OCT26 137.50 P 2.36 2.36 1.84 1.52 -0.03 31 191 803 +53
29OCT26 140.00 P 2.80 2.95 2.37 2.03 -0.05 31 135 3,781 +27
29OCT26 142.50 P 3.29 3.46 3.01 2.67 -0.05 31 98 997 -15
29OCT26 145.00 P 4.51 4.51 3.62 3.47 -0.06 32 24 9,002 +4
29OCT26 147.50 P 5.11 5.50 4.70 4.39 -0.08 32 45 2,659 +11
29OCT26 150.00 P 6.51 6.58 5.57 5.44 -0.10 32 215 5,680 +113
29OCT26 152.50 P 7.20 7.66 6.77 6.65 -0.10 32 75 1,744 -27
29OCT26 155.00 P 8.51 9.07 8.51 8.02 -0.13 32 30 2,434 +30
29OCT26 157.50 P 10.23 10.23 9.52 9.52 -0.15 32 137 1,308 +122
29OCT26 160.00 P 11.00 11.00 11.00 11.14 -0.17 33 1 978 +1
29OCT26 162.50 P 0.00 0.00 0.00 12.94 -0.18 33 0 671 0
29OCT26 165.00 P 16.30 16.30 16.30 14.83 -0.20 33 1 499 -1
29OCT26 167.50 P 0.00 0.00 0.00 16.82 -0.22 34 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 18.95 -0.22 35 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 20.94 -0.34 34 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.40 -0.07 36 0 59 0
29OCT26 177.50 P 0.00 0.00 0.00 25.74 -0.07 38 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.31 -0.52 31 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 30.44 -0.38 40 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 32.70 -0.49 40 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 35.08 -0.50 40 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 37.50 -0.50 41 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 39.93 -0.49 42 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 42.37 -0.49 43 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.81 -0.50 44 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 47.27 -0.62 45 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.19 -0.49 47 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.12 -0.49 48 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.07 -0.49 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.01 -0.49 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 72.00 -0.46 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 77.00 -0.42 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 82.00 -0.38 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 87.00 -0.35 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 92.05 -0.44 64 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 97.09 -0.21 68 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 102.00 -0.30 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 107.00 -0.30 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 112.00 -0.30 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 117.00 -0.30 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 122.00 -0.30 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 50 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.02 0.00 36 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.30 -0.01 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.42 -0.01 35 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.58 -0.02 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.78 -0.03 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 1.05 -0.02 35 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 1.37 -0.04 35 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.74 -0.04 35 0 414 0
27NOV26 132.50 P 0.00 0.00 0.00 2.23 -0.05 35 0 159 0
27NOV26 135.00 P 0.00 0.00 0.00 2.76 -0.07 35 0 413 0
27NOV26 137.50 P 4.16 4.20 3.81 3.42 -0.06 35 119 460 +114
27NOV26 140.00 P 5.00 5.22 4.60 4.15 -0.09 35 100 1,881 +40
27NOV26 142.50 P 6.13 6.13 5.43 4.98 -0.09 35 30 623 +29
27NOV26 145.00 P 6.82 6.90 6.20 5.93 -0.11 35 44 4,541 +15
27NOV26 147.50 P 0.00 0.00 0.00 6.96 -0.11 35 0 844 0
27NOV26 150.00 P 9.48 9.50 8.21 8.13 -0.14 35 39 2,591 +20
27NOV26 152.50 P 0.00 0.00 0.00 9.37 -0.13 35 0 1,951 0
27NOV26 155.00 P 12.30 12.30 12.30 10.76 -0.16 36 1 1,697 +1
27NOV26 157.50 P 0.00 0.00 0.00 12.20 -0.16 36 0 1,324 0
27NOV26 160.00 P 0.00 0.00 0.00 13.80 -0.18 36 0 1,039 0
27NOV26 162.50 P 0.00 0.00 0.00 15.44 -0.18 36 0 287 0
27NOV26 165.00 P 0.00 0.00 0.00 17.22 -0.20 36 0 150 0
27NOV26 167.50 P 0.00 0.00 0.00 19.05 +0.32 37 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 20.37 -0.22 34 0 157 0
27NOV26 172.50 P 0.00 0.00 0.00 22.31 -0.22 34 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.32 -0.23 34 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 26.40 -0.24 34 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 29.37 +0.60 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.64 -0.26 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.89 -0.29 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.15 -0.40 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.44 -0.46 41 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.76 -0.47 42 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.11 -0.46 42 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 45.47 -0.47 43 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.85 -0.47 43 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 52.65 -0.47 45 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.49 -0.47 46 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.36 -0.47 47 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.25 -0.49 47 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.15 -0.48 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 77.06 -0.48 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.00 -0.47 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 87.00 -0.41 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 92.05 -0.44 54 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 97.09 -0.22 57 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 102.00 -0.30 0 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 107.06 -0.24 60 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 112.00 -0.30 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 117.00 -0.30 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 122.00 -0.30 0 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 35 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 0.00 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 15 0
30DEC26 100.00 P 0.66 0.66 0.66 0.11 -0.03 35 1 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.31 -0.05 35 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.43 -0.05 35 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.58 -0.09 35 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.75 -0.10 35 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.97 -0.11 35 0 36 0
30DEC26 120.00 P 2.00 2.00 2.00 1.23 -0.16 35 1 458 -1
30DEC26 122.50 P 0.00 0.00 0.00 1.61 -0.15 35 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 1.99 -0.15 36 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 2.45 -0.20 35 0 836 0
30DEC26 130.00 P 3.95 4.05 3.95 2.96 -0.20 36 10 5,167 +10
30DEC26 132.50 P 4.59 4.59 4.59 3.58 -0.24 36 5 555 -5
30DEC26 135.00 P 5.39 5.39 4.85 4.24 -0.25 36 11 923 +8
30DEC26 137.50 P 6.00 6.00 6.00 5.01 -0.29 36 14 725 +14
30DEC26 140.00 P 7.06 7.06 6.82 5.85 -0.29 36 16 5,225 +10
30DEC26 142.50 P 7.24 7.24 7.24 6.78 -0.33 36 2 1,559 +2
30DEC26 145.00 P 8.76 9.04 8.21 7.81 -0.33 36 709 4,967 +54
30DEC26 147.50 P 9.90 10.16 9.44 8.88 -0.37 36 38 1,373 +38
30DEC26 150.00 P 11.01 11.40 10.39 10.12 -0.37 36 48 4,577 +29
30DEC26 152.50 P 11.82 11.82 11.82 11.36 -0.38 36 15 1,479 0
30DEC26 155.00 P 13.66 13.72 13.15 12.77 -0.40 36 33 2,390 0
30DEC26 157.50 P 14.77 14.77 14.74 14.21 -0.41 36 30 2,470 0
30DEC26 160.00 P 0.00 0.00 0.00 15.74 -0.42 37 0 1,483 0
30DEC26 162.50 P 18.80 18.80 17.65 17.38 -0.43 37 46 799 +25
30DEC26 165.00 P 0.00 0.00 0.00 19.04 -0.43 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 20.84 -0.43 37 0 682 0
30DEC26 170.00 P 23.85 24.30 23.85 22.68 -0.43 37 22 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 24.56 +0.30 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 25.79 -0.42 35 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 27.74 -0.42 35 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.66 -0.42 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.72 -0.51 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.98 -0.42 39 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 37.01 -0.26 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 39.21 -0.26 40 0 195 0
30DEC26 192.50 P 0.00 0.00 0.00 41.70 -0.01 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.97 0.00 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 45.98 -0.39 40 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.68 +0.12 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 53.54 -0.15 45 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 57.80 -0.63 42 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 62.57 -0.64 43 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 67.25 -0.77 42 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 72.15 -0.72 42 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.18 -0.55 45 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 82.06 -0.50 44 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 87.00 -0.54 0 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.05 -0.44 47 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 97.09 -0.28 50 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 102.00 -0.32 0 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 107.06 -0.24 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.00 -0.30 0 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 117.00 -0.30 0 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 122.00 -0.30 0 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 127.00 -0.30 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 132.00 -0.30 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 137.00 -0.30 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.00 -0.30 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.00 -0.30 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 157.00 -0.30 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 167.00 -0.52 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 177.00 -0.30 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 187.00 -0.30 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 197.00 -0.46 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 0.00 39 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.81 +0.03 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.98 +0.01 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.20 +0.02 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.48 +0.02 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.76 +0.02 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.12 +0.02 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.51 +0.03 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.92 +0.02 39 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.44 +0.03 39 0 4 0
30MAR27 120.00 P 5.18 5.18 5.18 4.07 +0.02 39 15 3,768 0
30MAR27 122.50 P 0.00 0.00 0.00 4.68 +0.02 39 0 149 0
30MAR27 125.00 P 6.10 6.10 6.10 5.37 +0.02 39 100 371 +100
30MAR27 127.50 P 7.23 7.23 7.23 6.07 +0.03 39 5 473 +5
30MAR27 130.00 P 0.00 0.00 0.00 6.86 +0.01 39 0 1,144 0
30MAR27 132.50 P 8.75 8.75 8.17 7.73 +0.02 39 130 382 +60
30MAR27 135.00 P 9.68 9.68 9.04 8.61 +0.02 39 35 436 +18
30MAR27 137.50 P 10.60 10.60 10.13 9.58 +0.01 39 30 548 +30
30MAR27 140.00 P 11.00 11.00 10.96 10.65 +0.01 39 18 1,507 +15
30MAR27 142.50 P 12.02 12.02 12.02 11.72 +0.02 39 15 722 +15
30MAR27 145.00 P 14.00 14.03 13.16 12.84 -0.01 40 30 720 +5
30MAR27 147.50 P 0.00 0.00 0.00 14.11 0.00 40 0 1,905 0
30MAR27 150.00 P 16.39 16.39 16.39 15.38 -0.01 40 2 3,790 +2
30MAR27 152.50 P 0.00 0.00 0.00 16.67 0.00 40 0 1,451 0
30MAR27 155.00 P 0.00 0.00 0.00 18.11 -0.02 40 0 1,896 0
30MAR27 157.50 P 0.00 0.00 0.00 19.58 -0.02 40 0 1,809 0
30MAR27 160.00 P 0.00 0.00 0.00 21.06 -0.03 40 0 1,735 0
30MAR27 162.50 P 0.00 0.00 0.00 22.59 -0.05 40 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 24.26 -0.05 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.94 -0.05 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.63 -0.05 40 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 29.37 -0.08 41 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.23 -0.08 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.10 -0.08 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.98 -0.08 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.89 -0.12 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.92 -0.11 42 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.96 -0.11 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.00 -0.11 42 0 319 0
30MAR27 192.50 P 46.00 46.50 46.00 45.06 -0.13 42 2 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.21 -0.15 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.39 -0.15 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 49.40 -2.33 37 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 56.01 -0.19 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.51 -0.30 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.98 -0.41 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.79 -0.15 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.11 -0.43 45 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.74 -0.43 46 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 83.43 -0.43 46 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.43 -0.16 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.89 -0.45 46 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.68 -0.45 47 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 102.49 -0.46 47 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 107.62 -0.17 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.20 -0.46 47 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 117.08 -0.47 46 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 122.00 -0.30 0 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.43 0.00 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.70 +0.01 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 0.00 40 0 41 0
29JUN27 90.00 P 2.40 2.40 2.40 1.27 +0.01 40 20 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.59 +0.05 40 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.89 +0.01 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.21 +0.01 40 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.62 +0.08 41 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 3.03 +0.10 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.47 +0.10 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.02 +0.12 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.57 +0.01 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.13 0.00 41 0 1 0
29JUN27 115.00 P 7.06 7.06 7.06 5.84 0.00 41 15 70 +15
29JUN27 117.50 P 7.50 7.50 7.50 6.54 0.00 41 15 115 +15
29JUN27 120.00 P 0.00 0.00 0.00 7.25 0.00 41 0 177 0
29JUN27 122.50 P 0.00 0.00 0.00 8.09 -0.01 41 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.97 -0.01 41 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 9.86 -0.01 41 0 265 0
29JUN27 130.00 P 12.01 12.01 12.01 10.77 -0.02 41 3 173 0
29JUN27 132.50 P 0.00 0.00 0.00 11.84 -0.02 41 0 177 0
29JUN27 135.00 P 0.00 0.00 0.00 12.92 -0.02 41 0 436 0
29JUN27 137.50 P 0.00 0.00 0.00 14.00 -0.02 41 0 334 0
29JUN27 140.00 P 16.15 16.24 16.07 15.12 -0.04 41 35 1,516 0
29JUN27 142.50 P 17.25 17.25 17.25 16.40 -0.03 41 15 140 +15
29JUN27 145.00 P 18.58 18.58 18.58 17.68 -0.03 41 15 486 0
29JUN27 147.50 P 20.18 20.18 20.18 18.96 -0.03 41 3 240 +3
29JUN27 150.00 P 21.78 21.78 21.78 20.25 -0.05 41 10 1,232 -10
29JUN27 152.50 P 0.00 0.00 0.00 21.72 -0.05 41 0 391 0
29JUN27 155.00 P 0.00 0.00 0.00 23.20 +0.15 41 0 693 0
29JUN27 157.50 P 0.00 0.00 0.00 24.68 -0.05 42 0 474 0
29JUN27 160.00 P 0.00 0.00 0.00 26.17 +0.18 42 0 559 0
29JUN27 162.50 P 28.74 28.74 28.74 27.26 -0.29 41 1 194 -1
29JUN27 165.00 P 0.00 0.00 0.00 28.76 -0.39 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.39 -0.58 41 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.75 -0.07 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 33.95 -0.23 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.20 -0.10 42 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.05 -0.10 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.89 -0.10 42 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.74 -0.10 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.60 -0.10 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.50 -0.13 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.51 -0.12 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.51 -0.13 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.51 -0.13 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.52 -0.13 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.54 -0.13 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 59.77 -0.16 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.05 -0.16 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.35 -0.16 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.82 -0.18 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.34 -0.18 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.88 -0.19 47 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 86.49 -0.25 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.00 -0.29 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.28 -0.56 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.86 -0.57 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.46 -0.58 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.09 -0.58 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 113.75 -0.59 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.42 -0.61 48 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 123.41 -0.40 49 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.94 -0.07 41 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 1.15 -0.07 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.36 -0.12 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.69 -0.10 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.99 -0.11 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.30 -0.12 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.71 -0.13 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.13 -0.14 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.56 -0.14 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 4.07 -0.18 41 0 10 0
29SEP27 102.50 P 0.00 0.00 0.00 4.63 -0.18 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.19 -0.19 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.79 -0.23 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.51 -0.23 41 0 105 0
29SEP27 112.50 P 8.29 8.29 8.29 7.24 -0.23 41 45 45 +45
29SEP27 115.00 P 9.09 9.09 9.09 7.97 -0.23 41 15 15 +15
29SEP27 117.50 P 10.10 10.10 10.10 8.77 -0.27 41 30 30 +30
29SEP27 120.00 P 0.00 0.00 0.00 9.67 -0.28 41 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 10.58 -0.28 41 0 0 0
29SEP27 125.00 P 12.58 12.58 12.58 11.49 -0.29 41 15 16 +13
29SEP27 127.50 P 13.59 13.59 13.59 12.46 -0.33 41 5 5 +5
29SEP27 130.00 P 14.60 14.60 14.60 13.56 -0.33 42 15 15 +11
29SEP27 132.50 P 15.68 15.68 15.68 14.66 -0.33 42 15 30 +13
29SEP27 135.00 P 16.38 16.38 16.37 15.77 -0.33 42 20 30 +15
29SEP27 137.50 P 17.60 17.60 17.60 16.88 -0.34 42 15 16 +15
29SEP27 140.00 P 19.22 19.22 18.63 18.15 -0.37 42 32 61 +18
29SEP27 142.50 P 20.09 20.09 20.09 19.45 -0.37 42 15 19 +9
29SEP27 145.00 P 21.82 21.82 21.40 20.76 -0.37 42 30 33 +29
29SEP27 147.50 P 22.78 22.78 22.78 22.07 -0.38 42 15 16 +15
29SEP27 150.00 P 24.20 24.27 24.13 23.39 -0.39 42 26 134 +22
29SEP27 152.50 P 25.68 25.68 25.34 24.88 -0.41 42 30 51 +30
29SEP27 155.00 P 27.15 27.15 26.77 26.38 -0.41 42 32 56 +32
29SEP27 157.50 P 28.61 28.61 28.61 27.89 -0.41 42 15 52 +15
29SEP27 160.00 P 0.00 0.00 0.00 29.40 -0.42 42 0 45 0
29SEP27 162.50 P 0.00 0.00 0.00 30.92 -0.12 42 0 90 0
29SEP27 165.00 P 0.00 0.00 0.00 32.32 -0.67 42 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 33.97 -0.16 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.62 -0.18 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.33 -0.19 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.87 -0.93 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 41.08 -0.44 43 0 20 0
29SEP27 180.00 P 0.00 0.00 0.00 42.93 -0.44 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 44.80 -0.44 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.67 -0.45 43 0 1 0
29SEP27 187.50 P 50.00 50.00 50.00 48.55 -0.45 43 1 1 +1
29SEP27 190.00 P 0.00 0.00 0.00 50.44 -0.44 43 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 52.33 -0.44 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.30 -0.44 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 56.33 -0.44 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.36 -0.43 44 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 62.42 -0.44 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.51 -0.44 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 70.80 -0.43 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.13 -0.42 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 79.47 -0.42 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.87 -0.40 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 88.36 -0.46 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.76 -0.62 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.21 -0.54 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.68 -0.56 47 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.19 -0.56 47 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 110.73 -0.56 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.29 -0.58 47 0 3 0
TOTAL PUT 15,355 350,816 +6,607
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$ 13.360
29SEP26 8.50 C 0.00 0.00 0.00 4.87 -0.04 136 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.62 -0.04 128 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.37 -0.04 120 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.12 -0.04 113 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 -0.04 106 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 -0.04 99 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.37 -0.03 92 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 -0.03 79 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 -0.02 42 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 -0.02 29 0 1,040 0
29SEP26 13.00 C 0.41 0.48 0.41 0.41 -0.04 25 165 931 +30
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 1,811 0
29SEP26 14.00 C 0.05 0.05 0.05 0.06 0.00 32 7 2,266 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 1,238 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 120 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 126 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 162 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.91 -0.03 117 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.66 -0.03 111 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.41 -0.03 105 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.16 -0.03 99 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.91 -0.03 93 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.66 -0.03 88 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.41 -0.03 83 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.91 -0.03 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.37 -0.02 32 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 0.90 -0.04 30 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 667 0
29OCT26 13.50 C 0.35 0.35 0.32 0.32 -0.01 29 210 805 +60
29OCT26 14.00 C 0.18 0.20 0.18 0.19 -0.01 29 11 879 +10
29OCT26 14.50 C 0.11 0.11 0.11 0.12 -0.01 30 60 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,328 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 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 49 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 61 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.66 - 89 0 0 -
27NOV26 9.00 C 0.00 0.00 0.00 4.41 -0.03 84 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.16 -0.03 80 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.91 -0.03 75 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.66 -0.03 71 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.41 -0.03 67 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.91 -0.03 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.87 -0.03 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.38 -0.03 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.99 -0.02 31 0 30 0
27NOV26 13.00 C 0.00 0.00 0.00 0.70 -0.02 30 0 180 0
27NOV26 13.50 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.22 -0.02 30 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 274 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 0.00 30 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 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 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.91 -0.03 80 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.66 -0.03 75 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.41 -0.03 71 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.16 -0.03 68 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 -0.03 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 -0.03 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.41 -0.03 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.91 -0.03 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 0.00 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 -0.02 32 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 -0.01 32 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 -0.01 31 0 34 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 -0.01 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 -0.01 31 0 1,048 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 0.00 31 0 1,172 0
30DEC26 15.00 C 0.26 0.27 0.26 0.26 0.00 31 500 1,218 +500
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 1,036 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 0.00 31 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 0.00 31 0 1,965 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 31 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 31 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 43 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 48 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 53 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 65 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.91 -0.03 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.66 -0.03 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 -0.03 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.16 -0.03 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.91 -0.03 47 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 -0.03 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.41 -0.03 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 -0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.49 -0.02 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 -0.02 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.75 -0.01 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.50 0.00 32 0 120 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 -0.02 31 0 1,471 0
30MAR27 13.50 C 0.00 0.00 0.00 1.02 -0.01 31 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 -0.01 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 -0.01 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 0.00 31 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 0.00 31 0 1,931 0
30MAR27 16.50 C 0.31 0.31 0.31 0.26 -0.01 30 10 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 0.00 30 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 0.00 30 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 30 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 30 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 30 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 30 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.91 -0.03 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.66 -0.03 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.41 -0.03 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.16 -0.03 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.91 -0.03 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.66 -0.03 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.44 -0.02 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.04 -0.02 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.68 -0.01 32 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 0.00 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.09 0.00 33 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.83 0.00 33 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 1.60 0.00 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.35 -0.01 32 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.18 -0.01 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.01 -0.02 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.88 -0.02 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.76 -0.02 33 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.66 -0.03 33 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.57 -0.02 33 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.42 -0.03 34 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.31 -0.04 34 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 651 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 -0.04 34 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 465 0
29SEP27 8.75 C 0.00 0.00 0.00 4.66 - 37 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 4.41 -0.03 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.16 -0.03 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.91 -0.04 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.68 -0.03 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.48 -0.03 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.14 +0.01 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.83 +0.01 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.55 +0.01 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.28 +0.01 31 0 0 0
29SEP27 12.50 C 1.90 1.90 1.90 2.05 0.00 32 70 70 +70
29SEP27 13.00 C 0.00 0.00 0.00 1.83 -0.01 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.64 -0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.33 -0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.19 -0.01 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.08 -0.01 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.97 -0.01 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.89 0.00 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.81 0.00 36 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.56 0.00 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.48 0.00 38 0 60 0
TOTAL CALL 1,033 77,884 +670
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,773 0
29SEP26 12.00 P 0.07 0.07 0.07 0.07 +0.01 31 11 2,088 0
29SEP26 12.50 P 0.19 0.19 0.18 0.18 +0.01 29 468 4,255 +40
29SEP26 13.00 P 0.33 0.38 0.33 0.38 +0.01 27 39 5,646 +35
29SEP26 13.50 P 0.00 0.00 0.00 0.70 0.00 24 0 3,359 0
29SEP26 14.00 P 0.00 0.00 0.00 1.18 +0.02 31 0 3,469 0
29SEP26 14.50 P 0.00 0.00 0.00 1.67 +0.04 38 0 2,301 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 +0.04 43 0 1,066 0
29SEP26 15.50 P 0.00 0.00 0.00 2.64 +0.02 41 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 +0.05 0 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.61 +0.02 0 0 1,760 0
29SEP26 17.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 +0.07 64 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 +0.07 69 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.62 +0.02 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.14 +0.06 79 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.64 +0.06 83 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 8.14 +0.03 96 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 10.12 +0.02 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.12 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.12 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.14 +0.05 134 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.14 +0.06 140 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.14 +0.06 147 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.12 +0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.12 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.12 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.12 +0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.12 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.13 +0.04 162 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 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 90 0
29OCT26 11.00 P 0.06 0.06 0.06 0.05 -0.02 31 30 596 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 551 0
29OCT26 12.00 P 0.22 0.22 0.22 0.21 -0.02 30 240 1,979 +30
29OCT26 12.50 P 0.38 0.38 0.38 0.36 -0.02 29 290 1,353 +260
29OCT26 13.00 P 0.62 0.62 0.57 0.59 0.00 28 62 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 0.90 +0.01 28 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.27 +0.01 28 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 1.71 +0.01 30 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.17 +0.01 30 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 2.64 +0.02 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.64 +0.07 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.14 +0.07 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.62 +0.02 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.14 +0.06 53 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.64 +0.06 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.14 +0.03 65 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 - 39 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 0.03 0.03 0.03 0.02 0.00 33 30 30 +30
27NOV26 10.00 P 0.05 0.05 0.05 0.04 +0.01 34 6 51 +6
27NOV26 10.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 86 0
27NOV26 11.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 189 0
27NOV26 11.50 P 0.21 0.21 0.21 0.20 0.00 31 210 485 +210
27NOV26 12.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 416 0
27NOV26 12.50 P 0.52 0.52 0.48 0.50 0.00 30 205 675 +205
27NOV26 13.00 P 0.00 0.00 0.00 0.74 0.00 29 0 248 0
27NOV26 13.50 P 0.00 0.00 0.00 1.03 0.00 29 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.38 +0.01 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.79 +0.01 30 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.21 +0.01 29 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.64 +0.02 24 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.64 +0.07 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.14 +0.07 40 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 5.62 +0.02 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.14 +0.06 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.64 +0.06 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.14 +0.03 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.12 +0.02 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 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 62 0
30DEC26 10.50 P 0.12 0.12 0.11 0.13 +0.01 33 180 610 +180
30DEC26 11.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 600 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 718 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 957 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.02 30 0 382 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 +0.01 30 0 1,975 0
30DEC26 13.50 P 0.00 0.00 0.00 1.15 +0.01 29 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.49 +0.01 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 +0.01 30 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 +0.01 30 0 1,204 0
30DEC26 15.50 P 0.00 0.00 0.00 2.68 +0.02 27 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.12 +0.01 0 0 988 0
30DEC26 16.50 P 0.00 0.00 0.00 3.61 +0.02 0 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 4.64 +0.07 33 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 5.14 +0.07 35 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 +0.02 0 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.14 +0.06 40 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.64 +0.06 42 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.14 +0.03 48 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.12 +0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.12 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.12 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.14 +0.05 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.14 +0.06 69 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.14 +0.06 72 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.12 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.12 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.12 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.12 +0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.12 +0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.13 +0.04 83 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 0.00 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 0.00 32 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 60 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 0.00 31 0 488 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.01 31 0 441 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 0.00 30 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 +0.01 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 1.13 +0.01 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.41 +0.01 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.73 +0.01 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.05 +0.01 29 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 2.43 +0.01 29 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.83 +0.01 29 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.24 +0.01 28 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 3.68 +0.01 27 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.13 +0.01 0 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 4.64 +0.05 27 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 +0.07 29 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.62 +0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.14 +0.06 33 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 6.64 +0.06 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.14 +0.03 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.12 +0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.12 +0.02 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.12 +0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.14 +0.05 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.14 +0.06 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 +0.02 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 +0.03 33 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.59 +0.02 33 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.78 +0.03 33 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.99 +0.03 33 0 777 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 +0.02 33 0 560 0
29JUN27 13.00 P 0.00 0.00 0.00 1.50 +0.02 34 0 997 0
29JUN27 13.50 P 0.00 0.00 0.00 1.80 +0.01 34 0 670 0
29JUN27 14.00 P 0.00 0.00 0.00 2.13 +0.01 34 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 2.47 0.00 35 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.85 0.00 35 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 3.23 0.00 36 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 3.65 +0.01 36 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.07 0.00 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.51 +0.04 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.94 +0.01 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.39 +0.01 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.84 +0.02 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.29 +0.01 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.76 +0.02 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.21 +0.01 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.14 +0.01 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.12 +0.02 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.12 +0.02 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.12 +0.02 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.17 - 32 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.43 +0.04 33 0 0 0
29SEP27 10.50 P 0.79 0.79 0.79 0.57 +0.03 33 60 60 +60
29SEP27 11.00 P 0.00 0.00 0.00 0.75 +0.03 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 0.95 +0.03 33 0 43 0
29SEP27 12.00 P 0.00 0.00 0.00 1.18 +0.03 34 0 630 0
29SEP27 12.50 P 0.00 0.00 0.00 1.44 +0.02 34 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 1.72 +0.02 34 0 59 0
29SEP27 13.50 P 0.00 0.00 0.00 2.02 +0.01 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.35 +0.01 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 2.71 +0.01 36 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 3.08 +0.01 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.47 +0.01 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.88 +0.02 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.30 +0.02 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.73 +0.02 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.17 +0.02 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.63 +0.02 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.09 +0.03 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.55 +0.02 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.03 +0.03 44 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.49 +0.01 45 0 0 0
TOTAL PUT 1,831 96,069 +1,056
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$ 15.440
11SEP26 10.50 C 0.00 0.00 0.00 4.94 - 0 0 0 -
11SEP26 10.75 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.10 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.13 0 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 0.19 -0.18 0 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
11SEP26 16.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
11SEP26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
11SEP26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 4.95 - 111 0 0 -
18SEP26 10.75 C 0.00 0.00 0.00 4.70 - 104 0 0 -
18SEP26 11.00 C 0.00 0.00 0.00 4.45 -0.10 98 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.20 -0.10 92 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 3.95 -0.10 85 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 3.70 -0.10 79 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 3.45 -0.10 73 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.20 -0.10 68 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 2.95 -0.10 62 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 2.70 -0.10 56 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 2.45 -0.10 51 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.20 -0.11 45 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 1.96 -0.10 51 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 1.72 -0.10 51 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 1.49 -0.10 52 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.26 -0.11 50 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.05 -0.11 50 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 0.83 -0.12 46 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 0.67 -0.12 48 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.52 -0.11 48 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.09 48 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.29 -0.10 49 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.08 49 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 0.15 -0.06 50 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.07 -0.04 50 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.46 - 61 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 3.96 -0.10 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.10 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 -0.10 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 -0.10 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.05 -0.09 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.64 -0.08 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.26 -0.08 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 -0.12 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.07 49 0 0 0
29SEP26 16.00 C 0.40 0.40 0.40 0.47 -0.05 50 1 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.04 51 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 6 0
29SEP26 17.50 C 0.13 0.13 0.13 0.13 -0.02 51 150 180 +150
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.46 - 0 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 3.99 -0.17 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.53 -0.16 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.15 -0.09 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.73 -0.09 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.29 -0.14 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.99 -0.08 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.67 -0.08 50 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.35 -0.07 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.12 -0.07 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.93 -0.06 51 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.76 -0.06 51 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.61 -0.05 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.48 -0.04 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 75 0
27NOV26 11.00 C 0.00 0.00 0.00 4.54 - 40 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 4.07 -0.20 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.67 -0.20 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.25 -0.19 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.89 -0.18 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.63 -0.09 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.30 -0.09 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.97 -0.12 51 0 0 0
27NOV26 15.00 C 1.60 1.60 1.60 1.69 -0.11 50 12 12 +12
27NOV26 15.50 C 0.00 0.00 0.00 1.47 -0.10 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.28 -0.08 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.10 -0.10 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.96 -0.06 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.81 -0.06 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.68 -0.05 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.57 -0.05 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.48 -0.04 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.40 -0.03 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.33 -0.03 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
27NOV26 23.00 C 0.20 0.20 0.20 0.10 -0.02 52 15 45 +15
30DEC26 11.00 C 0.00 0.00 0.00 4.75 - 52 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.21 -0.20 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 -0.18 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 -0.17 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.12 -0.15 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.80 -0.18 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 -0.09 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 -0.13 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.03 -0.11 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 -0.11 52 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.10 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 -0.10 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.26 -0.06 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.07 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.97 -0.07 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.85 -0.06 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.74 -0.05 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.05 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.04 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.02 53 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.12 - 53 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.75 -0.09 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.27 -0.22 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.96 -0.20 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.66 -0.14 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.37 -0.12 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 -0.12 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.92 -0.05 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.71 -0.12 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.49 -0.12 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.29 -0.12 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.11 -0.11 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.94 -0.09 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.79 -0.06 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.65 -0.05 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.51 -0.05 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 -0.06 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 -0.05 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.11 -0.08 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.95 -0.04 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 -0.03 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 -0.03 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.46 - 52 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 5.12 -0.09 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.80 -0.01 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.50 -0.01 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.21 -0.01 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.94 -0.02 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.69 -0.07 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.45 -0.07 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.22 -0.07 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.92 -0.13 51 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.73 -0.13 51 0 1,366 0
29JUN27 16.50 C 0.00 0.00 0.00 2.56 -0.13 51 0 603 0
29JUN27 17.00 C 0.00 0.00 0.00 2.39 -0.13 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.24 -0.13 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.11 -0.11 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.97 -0.12 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.85 -0.10 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.74 -0.08 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.64 -0.06 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.43 -0.05 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.24 -0.04 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.08 -0.04 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.72 - 54 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 5.42 -0.06 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.12 -0.06 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.85 -0.05 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.59 -0.04 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.19 -0.18 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.97 -0.06 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.76 -0.06 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.54 -0.07 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.46 -0.03 55 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.27 -0.03 55 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.00 -0.06 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.82 -0.08 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.68 -0.07 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.54 -0.07 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.39 -0.08 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.25 -0.10 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.17 -0.06 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.09 -0.01 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.86 -0.02 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.68 0.00 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.50 -0.01 55 0 0 0
TOTAL CALL 178 3,389 +177
11SEP26 10.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
11SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 15.00 P 0.04 0.04 0.04 0.00 -0.03 0 10 25 +10
11SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.08 0 0 36 0
11SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.11 0 0 0 -15
11SEP26 15.75 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 -6
11SEP26 16.00 P 0.00 0.00 0.00 0.56 +0.06 0 0 0 -7
11SEP26 16.25 P 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 1.56 +0.10 0 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 2.56 +0.10 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 3.56 +0.10 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.81 +0.10 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 4.06 +0.10 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 4.31 +0.10 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 5.06 +0.10 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 5.56 +0.10 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 6.06 +0.10 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.10 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 7.06 +0.10 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 7.56 +0.10 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 8.06 +0.10 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 8.56 +0.10 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 9.06 +0.10 0 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 0.01 - 126 0 0 -
18SEP26 10.75 P 0.00 0.00 0.00 0.01 - 119 0 0 -
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
18SEP26 14.50 P 0.11 0.11 0.11 0.11 0.00 51 1 31 +1
18SEP26 14.75 P 0.00 0.00 0.00 0.17 0.00 51 0 30 0
18SEP26 15.00 P 0.00 0.00 0.00 0.24 0.00 50 0 15 0
18SEP26 15.25 P 0.00 0.00 0.00 0.35 +0.01 52 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.95 +0.02 49 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 1.16 +0.06 51 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 1.37 +0.07 50 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 1.60 +0.08 51 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.83 +0.08 50 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 2.07 +0.09 49 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 2.32 +0.10 54 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 3.31 +0.09 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 3.56 +0.10 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.81 +0.10 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 4.06 +0.10 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 4.31 +0.10 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 5.06 +0.10 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 5.56 +0.10 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 6.06 +0.10 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.10 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 7.06 +0.10 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 7.56 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 - 70 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 0.00 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 13.50 P 0.11 0.11 0.11 0.10 +0.01 52 100 100 +100
29SEP26 14.00 P 0.00 0.00 0.00 0.17 0.00 50 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 +0.02 50 0 75 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.02 50 0 14 0
29SEP26 15.50 P 0.74 0.74 0.74 0.74 +0.06 52 15 27 +15
29SEP26 16.00 P 0.00 0.00 0.00 1.01 +0.06 50 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 1.36 +0.07 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.75 +0.08 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 +0.08 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.62 +0.09 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.18 +0.17 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 +0.16 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 +0.17 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.62 +0.13 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 +0.10 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29OCT26 12.00 P 0.12 0.12 0.12 0.10 0.00 51 40 40 +40
29OCT26 12.50 P 0.00 0.00 0.00 0.16 +0.01 51 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.37 +0.02 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.49 0.00 50 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.68 +0.03 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.90 +0.04 51 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 1.15 +0.04 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.45 +0.06 52 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.80 +0.07 53 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.10 +0.06 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.55 +0.14 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.96 +0.16 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.39 +0.14 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.84 +0.15 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.30 +0.18 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.78 +0.17 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.67 +0.16 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.64 +0.14 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.65 +0.19 72 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.11 - 53 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.24 0.00 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.61 +0.03 52 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.78 +0.03 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.98 +0.04 52 0 0 0
27NOV26 15.00 P 1.28 1.28 1.28 1.21 +0.04 52 15 15 +15
27NOV26 15.50 P 1.54 1.54 1.54 1.48 +0.05 52 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 1.77 +0.09 53 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 2.13 +0.08 54 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.47 +0.12 55 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.84 +0.07 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.22 +0.07 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.63 +0.09 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.05 +0.10 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.49 +0.13 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.94 +0.15 60 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.87 +0.17 63 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.83 +0.21 67 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.71 +0.17 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 - 52 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.01 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.01 52 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.02 52 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 +0.02 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.03 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 +0.04 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.48 +0.05 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.75 +0.05 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.07 +0.08 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 +0.08 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.74 +0.08 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 +0.09 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.47 +0.09 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 +0.10 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 +0.11 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.68 +0.12 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.12 +0.14 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 +0.17 60 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.94 +0.20 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.88 +0.23 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 - 52 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.63 +0.03 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 +0.04 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.02 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 +0.03 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.32 +0.03 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.54 +0.04 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 +0.05 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.04 +0.05 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.31 +0.09 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 +0.10 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.96 +0.09 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.33 +0.14 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.68 +0.13 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.02 +0.12 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.40 +0.14 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.79 +0.16 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.17 +0.12 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.58 +0.15 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.41 +0.16 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.29 +0.19 59 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.15 +0.19 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 - 52 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.92 +0.03 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.08 +0.03 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.27 +0.01 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.49 +0.03 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.72 +0.03 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.97 +0.06 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.24 +0.08 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.51 +0.08 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.79 +0.08 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.10 +0.09 54 0 1,843 0
29JUN27 16.50 P 0.00 0.00 0.00 3.42 +0.09 54 0 603 0
29JUN27 17.00 P 0.00 0.00 0.00 3.76 +0.12 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.11 +0.13 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.46 +0.12 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.81 +0.10 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.19 +0.11 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.57 +0.11 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.96 +0.12 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.57 +0.06 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.39 +0.07 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.23 +0.07 52 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.15 - 55 0 0 -
29SEP27 11.50 P 1.29 1.29 1.29 1.34 +0.04 55 2 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.54 +0.08 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.71 +0.06 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.93 +0.05 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.29 +0.19 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.45 +0.10 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.83 +0.16 56 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 3.11 +0.16 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.33 +0.06 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.65 +0.09 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.97 +0.09 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.31 +0.10 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.62 +0.07 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.93 +0.09 55 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 5.27 +0.08 55 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.62 +0.09 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.99 -0.03 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.36 +0.09 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.11 +0.09 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.91 +0.10 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.71 +0.09 55 0 0 0
TOTAL PUT 198 5,130 +168
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$ 5.250
29SEP26 3.40 C 0.00 0.00 0.00 1.86 -0.24 91 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.76 -0.24 85 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.66 -0.25 80 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.56 -0.25 74 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.46 -0.25 69 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.36 -0.25 64 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.26 -0.25 59 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.16 -0.24 54 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.07 -0.23 61 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 -0.23 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 -0.25 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.23 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.22 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.22 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.22 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.20 45 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.20 40 0 163 0
29SEP26 5.25 C 0.22 0.24 0.20 0.21 -0.14 44 12 168 +8
29SEP26 5.50 C 0.13 0.13 0.11 0.12 -0.10 46 15 181 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.07 46 0 742 0
29SEP26 6.00 C 0.05 0.05 0.04 0.03 -0.04 47 118 1,034 +17
29SEP26 6.25 C 0.03 0.03 0.03 0.01 -0.02 45 30 244 +30
29SEP26 6.50 C 0.02 0.02 0.02 0.01 -0.01 53 2 166 0
29SEP26 6.75 C 0.01 0.01 0.01 0.01 0.00 60 18 220 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.77 -0.26 54 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.67 -0.26 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.58 -0.25 56 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.48 -0.25 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.38 -0.25 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.28 -0.25 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.19 -0.25 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.10 -0.24 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.00 -0.23 42 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.92 -0.22 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.83 -0.22 43 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.75 -0.21 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.67 -0.20 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.60 -0.19 42 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.52 -0.20 40 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 -0.17 44 0 30 0
29OCT26 5.25 C 0.36 0.36 0.36 0.34 -0.15 43 50 109 -50
29OCT26 5.50 C 0.25 0.25 0.25 0.24 -0.13 44 32 244 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 -0.09 43 0 88 0
29OCT26 6.00 C 0.14 0.14 0.12 0.11 -0.07 44 52 136 -10
29OCT26 6.25 C 0.08 0.08 0.08 0.07 -0.06 44 25 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.05 43 0 85 0
29OCT26 6.75 C 0.05 0.05 0.05 0.03 -0.03 45 30 72 +15
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 28 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 1.42 -0.24 50 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.33 -0.23 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.24 -0.24 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.15 -0.24 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.07 -0.22 47 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.99 -0.22 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.91 -0.22 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.84 -0.21 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.76 -0.21 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.69 -0.19 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.62 -0.19 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.58 -0.16 45 0 6 0
27NOV26 5.25 C 0.49 0.49 0.49 0.44 -0.14 44 30 151 +30
27NOV26 5.50 C 0.00 0.00 0.00 0.34 -0.12 44 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.25 -0.11 44 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.18 -0.10 43 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.08 43 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.04 44 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.03 43 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.93 -0.24 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.84 -0.23 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.74 -0.24 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.65 -0.23 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.55 -0.25 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.47 -0.22 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.38 -0.23 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 -0.22 49 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 -0.21 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.22 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.22 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.21 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.20 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.20 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.19 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.17 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.16 44 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.14 45 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.12 44 0 300 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.11 44 0 119 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.09 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.08 44 0 65 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.06 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.04 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.02 43 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 9.25 C 0.03 0.03 0.03 0.01 0.00 47 3 7 0
30MAR27 3.40 C 0.00 0.00 0.00 1.98 -0.23 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.89 -0.23 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.81 -0.22 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.72 -0.25 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.64 -0.24 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.56 -0.22 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.48 -0.24 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.42 -0.22 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.33 -0.23 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 -0.20 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.21 -0.20 46 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.15 -0.19 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.19 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.18 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.18 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.17 45 0 3 0
30MAR27 5.00 C 0.87 0.87 0.87 0.85 -0.16 44 30 60 +30
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.15 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.13 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.12 43 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 -0.11 43 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.10 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.08 44 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.08 43 0 0 0
30MAR27 7.00 C 0.25 0.25 0.25 0.22 -0.07 43 14 435 -14
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.07 43 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.06 43 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.05 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.04 44 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.05 -0.25 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.97 -0.25 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.88 -0.22 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.81 -0.21 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.73 -0.21 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.65 -0.24 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.58 -0.23 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.51 -0.23 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.44 -0.23 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.39 -0.18 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.31 -0.19 44 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.27 -0.17 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.21 -0.16 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.15 -0.16 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.08 -0.17 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.04 -0.18 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.99 -0.16 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 -0.16 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 -0.15 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.65 -0.15 42 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 -0.12 43 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.13 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.43 -0.12 42 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.09 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.10 43 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.09 43 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.08 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.07 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 46 0
29SEP27 4.20 C 0.00 0.00 0.00 1.52 -0.22 43 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.48 -0.20 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.42 -0.19 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.36 -0.19 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.31 -0.18 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.25 -0.18 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.17 -0.17 42 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.12 -0.17 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.10 -0.14 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.96 -0.15 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.86 -0.14 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.77 -0.13 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.69 -0.12 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.62 -0.12 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.56 -0.10 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.51 -0.09 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.45 -0.10 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.40 -0.09 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 -0.09 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.32 -0.07 43 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.29 -0.06 43 0 0 0
TOTAL CALL 461 10,995 +56
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 74 0
29SEP26 4.80 P 0.04 0.04 0.04 0.04 +0.01 41 2 322 +2
29SEP26 4.90 P 0.05 0.06 0.05 0.07 +0.03 44 40 233 -30
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 1,260 0
29SEP26 5.25 P 0.20 0.20 0.20 0.20 +0.08 43 41 207 +14
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.13 45 0 385 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.16 48 0 626 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 +0.16 0 0 548 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 +0.20 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 +0.21 57 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 +0.22 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.22 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 +0.23 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 +0.23 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 +0.23 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 +0.23 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 +0.23 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 +0.23 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.50 +0.23 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.25 +0.23 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.75 +0.23 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.25 +0.23 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 41 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 0.00 41 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 0.00 41 0 55 0
29OCT26 4.50 P 0.05 0.05 0.05 0.06 +0.01 42 30 49 +30
29OCT26 4.60 P 0.00 0.00 0.00 0.08 +0.02 42 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 +0.03 42 0 54 0
29OCT26 4.80 P 0.00 0.00 0.00 0.13 +0.04 42 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.16 +0.04 42 0 79 0
29OCT26 5.00 P 0.17 0.18 0.17 0.20 +0.05 42 96 161 +80
29OCT26 5.25 P 0.00 0.00 0.00 0.32 +0.08 43 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.47 +0.12 43 0 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.65 +0.15 45 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.84 +0.15 44 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 1.06 +0.19 46 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.29 +0.19 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.52 +0.20 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.76 +0.21 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.00 +0.21 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.25 +0.22 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.50 +0.23 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 43 0 20 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.02 44 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.14 +0.03 43 0 19 0
27NOV26 4.70 P 0.16 0.16 0.16 0.18 +0.05 44 38 38 +28
27NOV26 4.80 P 0.00 0.00 0.00 0.21 +0.05 44 0 28 0
27NOV26 4.90 P 0.00 0.00 0.00 0.24 +0.06 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.28 +0.06 43 0 44 0
27NOV26 5.25 P 0.00 0.00 0.00 0.40 +0.08 43 0 380 0
27NOV26 5.50 P 0.50 0.50 0.50 0.56 +0.12 44 30 211 +30
27NOV26 5.75 P 0.00 0.00 0.00 0.73 +0.14 45 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.90 +0.13 43 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 1.11 +0.17 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.32 +0.18 44 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.54 +0.19 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.77 +0.20 43 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.01 +0.21 44 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.25 +0.22 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.50 +0.22 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 +0.02 46 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 +0.02 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.02 43 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.03 45 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.03 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.03 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.04 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.05 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.05 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.07 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.07 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.07 44 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.09 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.11 43 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.79 +0.13 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.14 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.16 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.16 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.17 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.18 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.22 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.22 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.22 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.22 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.00 +0.23 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.25 +0.23 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 +0.23 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30MAR27 3.60 P 0.08 0.08 0.08 0.08 +0.01 44 1 1 +1
30MAR27 3.70 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 +0.02 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.04 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.03 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.03 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.05 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.05 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.06 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.06 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.07 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.08 43 0 53 0
30MAR27 5.25 P 0.61 0.61 0.61 0.62 +0.08 42 1 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 +0.10 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.12 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 +0.12 41 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 +0.14 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.45 +0.15 41 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 +0.16 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.86 +0.17 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 +0.18 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.30 +0.19 40 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.55 +0.22 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.78 +0.23 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.01 +0.23 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.26 +0.24 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 +0.02 43 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 +0.01 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 +0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 +0.02 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.23 +0.03 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.29 +0.03 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 +0.04 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.40 +0.05 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.06 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 +0.06 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.06 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.07 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 +0.06 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.08 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.09 41 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 +0.10 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.21 +0.12 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.39 +0.12 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.55 +0.11 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.75 +0.15 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.94 +0.15 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.15 +0.16 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.39 +0.17 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.58 +0.15 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.80 +0.15 40 0 4 0
29SEP27 4.20 P 0.39 0.39 0.39 0.37 +0.04 43 6 6 +6
29SEP27 4.30 P 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.45 +0.05 43 0 0 0
29SEP27 4.50 P 0.48 0.48 0.48 0.49 +0.05 43 1 1 +1
29SEP27 4.60 P 0.00 0.00 0.00 0.54 +0.06 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 +0.06 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 +0.06 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.68 +0.07 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.73 +0.07 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.86 +0.07 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.00 +0.08 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.16 +0.10 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.33 +0.11 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.50 +0.11 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.66 +0.10 42 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.84 +0.11 42 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.04 +0.12 42 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.24 +0.12 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.44 +0.15 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.65 +0.16 41 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.87 +0.15 42 0 0 0
TOTAL PUT 286 9,184 +162
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$ 1.310
29SEP26 0.80 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.31 0.00 0 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29SEP26 1.20 C 0.10 0.11 0.10 0.13 +0.01 51 4 4 0
29SEP26 1.25 C 0.00 0.00 0.00 0.09 0.00 47 0 2 0
29SEP26 1.30 C 0.06 0.06 0.06 0.07 +0.01 55 18 20 +17
29SEP26 1.35 C 0.04 0.04 0.04 0.04 0.00 48 13 22 +12
29SEP26 1.40 C 0.02 0.02 0.02 0.02 0.00 43 1 77 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29SEP26 1.50 C 0.01 0.01 0.01 0.01 0.00 52 1 270 -1
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 812 0
29SEP26 1.60 C 0.01 0.01 0.01 0.01 0.00 68 1 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 76 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 96 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 102 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 108 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 113 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 119 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 129 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 138 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 147 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 156 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 164 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 171 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 178 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 185 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 192 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 198 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 204 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 209 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 215 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 220 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 225 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 230 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 235 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 240 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 244 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 249 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 253 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 257 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.42 +0.01 66 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.37 +0.01 58 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.28 +0.01 55 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.10 0.00 49 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.08 0.00 50 0 2 0
29OCT26 1.40 C 0.06 0.06 0.06 0.07 +0.01 54 100 219 +85
29OCT26 1.45 C 0.05 0.05 0.05 0.05 0.00 52 6 42 +1
29OCT26 1.50 C 0.04 0.04 0.04 0.04 0.00 53 4 55 +4
29OCT26 1.55 C 0.00 0.00 0.00 0.03 0.00 53 0 74 0
29OCT26 1.60 C 0.00 0.00 0.00 0.02 0.00 51 0 70 0
29OCT26 1.65 C 0.01 0.01 0.01 0.01 0.00 46 2 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 0.85 C 0.00 0.00 0.00 0.47 - 55 0 0 -
27NOV26 0.90 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.38 +0.01 56 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.33 0.00 49 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
27NOV26 1.30 C 0.13 0.13 0.13 0.13 0.00 50 1 1 +1
27NOV26 1.35 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.10 +0.01 55 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.08 0.00 53 0 5 0
27NOV26 1.50 C 0.00 0.00 0.00 0.07 +0.01 55 0 3 0
27NOV26 1.55 C 0.06 0.06 0.06 0.06 +0.01 56 20 23 +5
27NOV26 1.60 C 0.00 0.00 0.00 0.05 +0.01 56 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.04 +0.01 56 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.03 +0.01 54 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 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 0.53 +0.01 64 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.48 +0.01 57 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.44 +0.01 60 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.39 0.00 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.35 0.00 53 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.31 0.00 52 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.28 +0.01 55 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 +0.01 55 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.19 +0.01 54 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.17 +0.01 56 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.14 0.00 53 0 24 0
30DEC26 1.40 C 0.00 0.00 0.00 0.13 0.00 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.11 0.00 55 0 27 0
30DEC26 1.50 C 0.09 0.09 0.09 0.10 0.00 57 1 18 +1
30DEC26 1.55 C 0.00 0.00 0.00 0.09 +0.01 58 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.08 +0.01 59 0 6 0
30DEC26 1.65 C 0.00 0.00 0.00 0.07 +0.01 59 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.06 +0.01 59 0 3 0
30DEC26 1.75 C 0.04 0.05 0.04 0.05 +0.01 58 2 176 +1
30DEC26 1.80 C 0.00 0.00 0.00 0.04 +0.01 56 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.03 +0.01 54 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.02 +0.01 50 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
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 0.55 +0.01 59 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.51 +0.01 59 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.43 +0.01 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.35 0.00 52 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.32 0.00 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.27 0.00 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.22 0.00 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.19 0.00 56 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.14 0.00 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.13 0.00 56 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 0.11 +0.01 57 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.08 +0.01 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.07 +0.01 56 0 3 0
30MAR27 1.95 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.04 +0.01 53 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.03 +0.01 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 45 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 66 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.57 +0.01 57 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.53 0.00 55 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.49 0.00 54 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.42 0.00 53 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.39 0.00 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.34 0.00 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.31 0.00 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.29 0.00 54 0 93 0
29JUN27 1.30 C 0.00 0.00 0.00 0.27 0.00 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.25 0.00 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.21 0.00 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.20 0.00 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.16 0.00 55 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 55 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 0.00 0.00 0.00 0.09 0.00 54 0 8 0
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 55 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.06 0.00 55 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 0.85 C 0.00 0.00 0.00 0.56 - 57 0 0 -
29SEP27 0.90 C 0.00 0.00 0.00 0.52 0.00 55 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.43 +0.01 55 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.37 0.00 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.33 +0.01 54 0 1 0
29SEP27 1.30 C 0.00 0.00 0.00 0.31 0.00 54 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.28 0.00 56 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.25 0.00 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.23 0.00 55 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.15 0.00 54 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
TOTAL CALL 174 9,640 +126
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 149 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 1.20 P 0.00 0.00 0.00 0.02 0.00 53 0 115 0
29SEP26 1.25 P 0.04 0.04 0.04 0.03 0.00 48 1 187 0
29SEP26 1.30 P 0.06 0.06 0.06 0.05 0.00 48 36 204 +4
29SEP26 1.35 P 0.10 0.10 0.08 0.08 0.00 49 2 230 +1
29SEP26 1.40 P 0.12 0.12 0.12 0.12 0.00 55 1 187 -1
29SEP26 1.45 P 0.00 0.00 0.00 0.16 0.00 57 0 923 0
29SEP26 1.50 P 0.23 0.23 0.23 0.20 -0.01 54 1 340 0
29SEP26 1.55 P 0.00 0.00 0.00 0.25 -0.01 63 0 62 0
29SEP26 1.60 P 0.00 0.00 0.00 0.30 0.00 71 0 54 0
29SEP26 1.65 P 0.00 0.00 0.00 0.35 0.00 79 0 24 0
29SEP26 1.70 P 0.00 0.00 0.00 0.40 0.00 86 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.45 0.00 93 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.50 0.00 100 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.55 0.00 106 0 16 0
29SEP26 1.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 197 0
29SEP26 1.95 P 0.00 0.00 0.00 0.64 -0.01 0 0 190 0
29SEP26 2.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.91 +0.01 166 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.30 0.00 178 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.00 0.00 224 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 51 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 0.00 50 0 92 0
29OCT26 1.20 P 0.05 0.05 0.05 0.04 -0.01 47 10 17 +10
29OCT26 1.25 P 0.07 0.07 0.07 0.07 +0.01 53 50 86 +48
29OCT26 1.30 P 0.00 0.00 0.00 0.09 +0.01 51 0 49 0
29OCT26 1.35 P 0.00 0.00 0.00 0.12 0.00 52 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.15 0.00 51 0 36 0
29OCT26 1.45 P 0.00 0.00 0.00 0.19 0.00 54 0 39 0
29OCT26 1.50 P 0.25 0.26 0.25 0.23 0.00 56 6 33 -4
29OCT26 1.55 P 0.00 0.00 0.00 0.27 0.00 56 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.36 0.00 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.40 -0.01 55 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.46 0.00 69 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.51 0.00 74 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.55 0.00 68 0 2 0
29OCT26 1.90 P 0.60 0.60 0.60 0.59 -0.01 0 1 1 +1
29OCT26 1.95 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.70 0.00 79 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 +0.01 55 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 +0.01 53 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 -0.01 51 0 95 0
27NOV26 1.20 P 0.00 0.00 0.00 0.08 0.00 56 0 8 0
27NOV26 1.25 P 0.00 0.00 0.00 0.10 0.00 56 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.12 0.00 53 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.15 0.00 54 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.18 0.00 54 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.21 -0.01 53 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.25 0.00 54 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.29 0.00 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.33 -0.01 55 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.38 0.00 60 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.42 -0.01 59 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.47 0.00 63 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.51 -0.01 60 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.56 0.00 64 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.61 0.00 67 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.66 0.00 70 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.71 0.00 73 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 +0.01 58 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 +0.01 59 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 59 0 8 0
30DEC26 1.05 P 0.04 0.04 0.04 0.05 0.00 57 2 9 +2
30DEC26 1.10 P 0.00 0.00 0.00 0.06 0.00 55 0 83 0
30DEC26 1.15 P 0.00 0.00 0.00 0.08 0.00 56 0 22 0
30DEC26 1.20 P 0.00 0.00 0.00 0.10 +0.01 55 0 244 0
30DEC26 1.25 P 0.00 0.00 0.00 0.12 0.00 54 0 73 0
30DEC26 1.30 P 0.14 0.14 0.14 0.15 0.00 56 1 124 +1
30DEC26 1.35 P 0.00 0.00 0.00 0.18 0.00 56 0 20 0
30DEC26 1.40 P 0.22 0.22 0.22 0.20 0.00 53 1 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.24 0.00 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.28 0.00 57 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.32 0.00 58 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.36 0.00 59 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 0.00 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 0.00 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 0.00 63 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 0.00 62 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 0.00 65 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.62 0.00 63 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.67 0.00 66 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.71 0.00 63 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.81 0.00 68 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.91 +0.01 72 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.00 0.00 69 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.10 0.00 73 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.20 0.00 76 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.30 0.00 80 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.40 0.00 84 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.50 0.00 87 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.60 0.00 90 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.70 0.00 93 0 1 0
30DEC26 3.10 P 0.00 0.00 0.00 1.80 0.00 96 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.90 0.00 99 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.00 0.00 101 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.10 0.00 104 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.20 0.00 106 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.30 0.00 109 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.40 0.00 111 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.50 0.00 113 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.60 0.00 115 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 55 0 0 0
30MAR27 0.95 P 0.05 0.05 0.05 0.05 -0.01 54 2 2 +2
30MAR27 1.00 P 0.06 0.06 0.06 0.07 0.00 56 2 4 +2
30MAR27 1.05 P 0.08 0.08 0.08 0.08 -0.01 54 6 6 +6
30MAR27 1.10 P 0.10 0.10 0.09 0.10 0.00 54 6 49 +4
30MAR27 1.15 P 0.12 0.12 0.11 0.12 0.00 54 21 39 +20
30MAR27 1.20 P 0.00 0.00 0.00 0.15 0.00 56 0 6 0
30MAR27 1.25 P 0.16 0.16 0.16 0.17 0.00 55 1 1 +1
30MAR27 1.30 P 0.20 0.20 0.18 0.20 0.00 56 3 7 +3
30MAR27 1.35 P 0.00 0.00 0.00 0.23 0.00 56 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 0.00 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.29 0.00 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.32 0.00 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.36 0.00 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.40 0.00 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.44 0.00 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.48 0.00 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.52 0.00 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.56 0.00 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.61 0.00 60 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.65 0.00 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.69 -0.01 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.74 0.00 61 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.83 0.00 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.92 -0.01 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.01 0.00 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.11 0.00 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.20 0.00 61 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.30 0.00 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.40 0.00 66 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.50 0.00 69 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.60 0.00 71 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.70 0.00 74 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.80 0.00 76 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.90 0.00 78 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.00 0.00 80 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.10 0.00 82 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.20 0.00 84 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 56 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 56 0 1 0
29JUN27 1.00 P 0.10 0.10 0.10 0.09 0.00 53 2 80 -2
29JUN27 1.05 P 0.00 0.00 0.00 0.11 0.00 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 0.00 54 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 0.00 53 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 0.00 55 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 0.00 53 0 4 0
29JUN27 1.30 P 0.23 0.23 0.23 0.23 0.00 54 1 35 +1
29JUN27 1.35 P 0.00 0.00 0.00 0.26 0.00 54 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.29 0.00 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.32 0.00 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.36 0.00 55 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.43 0.00 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.47 0.00 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.51 0.00 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.55 -0.01 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.59 -0.01 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.63 -0.01 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.68 0.00 59 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.72 0.00 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.76 0.00 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.85 0.00 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.94 0.00 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.03 0.00 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.12 0.00 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.22 0.00 62 0 21 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 - 56 0 0 -
29SEP27 0.90 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29SEP27 0.95 P 0.09 0.09 0.09 0.09 -0.01 52 2 2 +2
29SEP27 1.00 P 0.12 0.12 0.12 0.12 +0.01 55 2 2 +2
29SEP27 1.05 P 0.00 0.00 0.00 0.14 0.00 55 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.18 0.00 54 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.29 0.00 54 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.32 0.00 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.36 0.00 55 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.39 0.00 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.42 -0.01 54 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.46 -0.01 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.50 0.00 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.54 0.00 56 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.58 0.00 56 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.62 0.00 56 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.66 0.00 57 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.70 0.00 57 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.74 -0.01 56 0 0 0
TOTAL PUT 160 6,572 +103
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$ 24.400
11SEP26 17.25 C 0.00 0.00 0.00 7.15 - 0 0 0 -
11SEP26 17.50 C 0.00 0.00 0.00 6.90 - 0 0 0 -
11SEP26 17.75 C 0.00 0.00 0.00 6.65 -0.34 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.40 -0.34 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.15 -0.34 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 5.90 -0.34 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 5.65 -0.34 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.40 -0.34 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.15 -0.34 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 4.90 -0.34 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 4.65 -0.34 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.40 -0.34 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 3.90 -0.34 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.40 -0.34 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 2.90 -0.34 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.40 -0.34 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.90 -0.34 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.40 -0.35 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.90 -0.38 0 0 0 0
11SEP26 24.00 C 0.03 0.24 0.03 0.40 -0.42 0 30 0 0
11SEP26 24.50 C 0.05 0.18 0.05 0.00 -0.49 0 50 43 +28
11SEP26 25.00 C 0.08 0.08 0.08 0.00 -0.26 0 9 24 +9
11SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 88 0
11SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 35 0
11SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 78 0
11SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
11SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
11SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
11SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
11SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
11SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
11SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 7.16 - 62 0 0 -
18SEP26 17.50 C 0.00 0.00 0.00 6.91 - 0 0 0 -
18SEP26 17.75 C 0.00 0.00 0.00 6.66 -0.34 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.41 -0.34 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.16 -0.34 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.91 -0.34 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.66 -0.34 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.41 -0.35 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.16 -0.35 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.92 -0.34 71 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.67 -0.34 67 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.52 -0.25 101 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.94 -0.34 68 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.46 -0.35 67 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 3.00 -0.34 67 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.56 -0.34 67 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 2.15 -0.33 68 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.77 -0.32 68 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 1.43 -0.26 68 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.15 -0.22 69 0 0 0
18SEP26 24.50 C 0.64 0.64 0.64 0.87 -0.23 67 13 13 +13
18SEP26 25.00 C 0.50 0.80 0.48 0.67 -0.19 68 102 42 +42
18SEP26 25.50 C 0.44 0.44 0.44 0.50 -0.17 68 15 39 +15
18SEP26 26.00 C 0.26 0.32 0.25 0.36 -0.17 68 75 29 -51
18SEP26 26.50 C 0.23 0.25 0.23 0.26 -0.14 68 26 30 +26
18SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.12 68 0 200 0
18SEP26 27.50 C 0.00 0.00 0.00 0.12 -0.09 68 0 15 0
18SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.07 68 0 15 0
18SEP26 28.50 C 0.00 0.00 0.00 0.06 -0.05 70 0 27 0
18SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.03 70 0 10 0
18SEP26 29.50 C 0.00 0.00 0.00 0.03 -0.02 72 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 72 0 1 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.42 -0.35 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.94 -0.33 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.43 -0.34 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.94 -0.33 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.44 -0.34 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.99 -0.30 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.47 -0.33 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.02 -0.27 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.57 -0.29 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.65 -0.31 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.84 -0.29 61 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 2.14 -0.26 61 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 1.58 -0.17 63 0 1,265 0
29SEP26 25.00 C 1.30 1.30 1.13 1.13 -0.11 63 75 157 +60
29SEP26 26.00 C 0.87 0.87 0.76 0.76 -0.13 63 101 362 +91
29SEP26 27.00 C 0.37 0.56 0.37 0.50 -0.12 62 106 2,573 -75
29SEP26 28.00 C 0.00 0.00 0.00 0.32 -0.08 63 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.06 62 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.04 63 0 901 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 67 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 8.49 -0.34 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.01 -0.33 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.53 -0.33 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.06 -0.33 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.59 -0.33 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.14 -0.32 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.70 -0.32 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.27 -0.31 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.86 -0.30 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.08 -0.29 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.38 -0.26 56 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.76 -0.24 56 0 15 0
29OCT26 24.00 C 1.84 1.84 1.84 2.21 -0.21 55 75 75 +60
29OCT26 25.00 C 2.00 2.00 2.00 1.77 -0.12 56 100 10,130 +100
29OCT26 26.00 C 1.19 1.19 1.19 1.42 -0.15 57 76 249 -75
29OCT26 27.00 C 0.00 0.00 0.00 1.10 -0.14 57 0 435 0
29OCT26 28.00 C 0.00 0.00 0.00 0.84 -0.12 56 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.64 -0.09 57 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.48 -0.08 56 0 34 0
29OCT26 31.00 C 0.00 0.00 0.00 0.35 -0.07 56 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.26 -0.05 56 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.19 -0.04 56 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.72 -0.18 66 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.30 -0.14 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.82 -0.16 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.40 -0.12 64 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.99 -0.09 64 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.50 -0.16 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.15 -0.09 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.73 -0.06 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.32 -0.18 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.63 -0.07 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.85 -0.25 56 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.28 -0.19 56 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 2.75 -0.18 55 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 2.31 -0.16 56 0 420 0
27NOV26 26.00 C 0.00 0.00 0.00 1.94 -0.14 56 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 1.63 -0.12 57 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 1.34 -0.14 56 0 140 0
27NOV26 29.00 C 0.00 0.00 0.00 1.10 -0.11 57 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.89 -0.10 56 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.72 -0.09 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.58 -0.07 56 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.47 -0.06 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.37 -0.05 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.30 -0.04 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.24 -0.03 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 8.97 -0.08 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.43 -0.16 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.10 -0.08 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.65 -0.12 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.25 -0.10 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.85 -0.10 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.43 -0.13 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.05 -0.12 59 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 5.72 -0.09 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.01 -0.14 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.40 -0.07 57 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.71 -0.19 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.20 -0.19 54 0 759 0
30DEC26 25.00 C 0.00 0.00 0.00 2.77 -0.16 55 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 2.39 -0.15 55 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 2.06 -0.14 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 1.78 -0.12 55 0 199 0
30DEC26 29.00 C 1.70 1.70 1.70 1.53 -0.11 56 8 692 0
30DEC26 30.00 C 0.00 0.00 0.00 1.30 -0.10 56 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 1.10 -0.08 56 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.90 -0.07 55 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.78 -0.04 55 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.05 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 -0.05 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.04 55 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 9.33 -0.22 58 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.91 -0.17 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.56 -0.15 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.17 -0.19 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.79 -0.17 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.41 -0.18 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.13 -0.15 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.76 -0.16 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.55 -0.04 57 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.83 -0.12 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.27 -0.15 55 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 4.74 -0.14 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 4.28 -0.12 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.87 -0.10 55 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 3.49 -0.10 55 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.09 -0.19 54 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 2.84 -0.09 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.54 -0.12 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.28 -0.11 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.04 -0.09 55 0 0 0
30MAR27 32.00 C 1.92 1.92 1.92 1.82 -0.09 55 6 6 +6
30MAR27 33.00 C 0.00 0.00 0.00 1.63 -0.06 55 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 1.45 -0.08 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.30 -0.06 55 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 1.16 -0.06 55 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 9.72 -0.26 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.43 -0.18 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.01 -0.19 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.68 -0.17 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.34 -0.20 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.17 -0.03 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.69 -0.19 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.55 -0.02 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.27 0.00 58 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.71 +0.01 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.15 -0.06 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.69 -0.03 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.24 -0.03 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.84 -0.02 56 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.34 -0.15 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.00 -0.13 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 3.70 -0.10 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 3.42 -0.10 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.08 -0.06 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.94 -0.12 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.73 -0.08 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.46 -0.12 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.31 -0.02 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.15 -0.03 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.97 -0.04 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.74 -0.26 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.44 -0.26 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.14 -0.26 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.87 -0.23 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.61 -0.23 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.10 -0.10 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.61 -0.14 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.16 -0.12 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.74 -0.13 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.35 -0.12 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.01 -0.11 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.71 -0.08 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.42 -0.06 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.15 -0.01 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.86 -0.09 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.63 -0.05 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.40 -0.06 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.16 -0.08 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.94 -0.06 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.76 -0.05 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.59 -0.02 56 0 0 0
TOTAL CALL 867 42,674 +249
11SEP26 17.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 17.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
11SEP26 23.00 P 0.09 0.09 0.09 0.00 -0.01 0 15 265 +15
11SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 60 0
11SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 40 0
11SEP26 24.50 P 0.06 0.09 0.06 0.10 -0.17 0 21 0 -145
11SEP26 25.00 P 1.30 1.30 1.30 0.60 +0.07 0 10 0 -92
11SEP26 25.50 P 0.00 0.00 0.00 1.10 +0.20 0 0 0 -94
11SEP26 26.00 P 1.90 1.90 1.90 1.60 +0.30 0 6 0 -208
11SEP26 26.50 P 0.00 0.00 0.00 2.10 +0.33 0 0 0 -60
11SEP26 27.00 P 0.00 0.00 0.00 2.60 +0.34 0 0 0 -50
11SEP26 27.50 P 0.00 0.00 0.00 3.10 +0.34 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 3.60 +0.34 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.10 +0.34 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.60 +0.34 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.10 +0.34 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.60 +0.34 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.10 +0.34 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.60 +0.34 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.10 +0.34 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.60 +0.34 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.10 +0.34 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.60 +0.34 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.10 +0.34 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.34 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 10.10 +0.34 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.60 +0.34 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 11.10 +0.34 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.60 +0.34 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 12.10 +0.34 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 12.60 +0.34 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 - 107 0 0 -
18SEP26 17.50 P 0.00 0.00 0.00 0.01 - 103 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 91 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 84 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 72 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.09 0.00 68 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.15 0.00 68 0 30 0
18SEP26 22.50 P 0.25 0.25 0.25 0.24 +0.01 68 35 95 +20
18SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.02 68 0 245 0
18SEP26 23.50 P 0.00 0.00 0.00 0.52 +0.03 68 0 296 0
18SEP26 24.00 P 0.00 0.00 0.00 0.73 +0.05 68 0 161 0
18SEP26 24.50 P 0.00 0.00 0.00 0.96 +0.06 67 0 183 0
18SEP26 25.00 P 1.39 1.39 1.08 1.29 +0.12 70 47 48 +16
18SEP26 25.50 P 1.65 1.65 1.64 1.62 +0.14 71 20 30 0
18SEP26 26.00 P 0.00 0.00 0.00 1.95 +0.13 68 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 2.34 +0.20 67 0 15 0
18SEP26 27.00 P 0.00 0.00 0.00 2.76 +0.23 67 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 3.21 +0.26 68 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.67 +0.28 68 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.14 +0.29 67 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.62 +0.30 66 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.15 +0.21 82 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.64 +0.20 84 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.15 +0.22 93 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.63 +0.23 91 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.10 +0.21 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.60 +0.22 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.10 +0.24 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.60 +0.24 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.10 +0.34 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.34 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.10 +0.34 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.60 +0.34 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.10 +0.34 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.60 +0.34 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 12.10 +0.34 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 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
29SEP26 20.00 P 0.10 0.10 0.10 0.10 +0.01 62 10 182 -10
29SEP26 21.00 P 0.35 0.35 0.35 0.22 +0.03 62 10 585 +10
29SEP26 22.00 P 0.45 0.45 0.45 0.42 +0.05 62 50 255 +50
29SEP26 23.00 P 0.94 0.94 0.63 0.70 +0.06 61 7 339 +2
29SEP26 24.00 P 1.64 1.64 1.64 1.11 +0.08 61 1 63 +1
29SEP26 25.00 P 2.16 2.16 1.50 1.65 +0.10 61 111 326 +101
29SEP26 26.00 P 0.00 0.00 0.00 2.31 +0.20 62 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 3.05 +0.23 61 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 3.87 +0.25 61 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 4.84 +0.37 69 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 5.73 +0.19 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.72 +0.21 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.65 +0.22 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.66 +0.22 78 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.60 +0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.60 +0.34 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.17 +0.02 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.30 +0.03 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.39 +0.04 56 0 20,015 0
29OCT26 21.00 P 0.00 0.00 0.00 0.62 +0.06 57 0 132 0
29OCT26 22.00 P 0.00 0.00 0.00 0.93 +0.09 57 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.29 +0.08 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.75 +0.10 56 0 124 0
29OCT26 25.00 P 2.40 2.40 2.30 2.33 +0.15 57 215 340 +215
29OCT26 26.00 P 0.00 0.00 0.00 2.94 +0.15 57 0 212 0
29OCT26 27.00 P 0.00 0.00 0.00 3.58 +0.21 56 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 4.33 +0.24 56 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 5.13 +0.25 56 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 5.97 +0.26 56 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 6.86 +0.28 56 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 7.77 +0.30 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.71 +0.27 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.66 +0.24 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.63 +0.23 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.61 +0.33 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.24 +0.02 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.31 +0.03 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.39 +0.04 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.48 +0.04 56 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.59 +0.05 56 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.71 +0.06 56 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 0.99 +0.07 56 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.33 +0.07 56 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.76 +0.12 56 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 2.22 +0.10 56 0 13 0
27NOV26 25.00 P 2.75 2.75 2.75 2.77 +0.14 56 100 130 +85
27NOV26 26.00 P 0.00 0.00 0.00 3.43 +0.16 57 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.12 +0.20 58 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 4.85 +0.17 58 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 5.60 +0.16 58 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 6.36 +0.11 57 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 7.23 +0.15 58 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 8.04 +0.08 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.90 +0.11 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.86 +0.17 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.78 +0.15 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.73 +0.17 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 +0.04 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.04 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 +0.05 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 +0.06 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 +0.06 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 +0.06 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.99 +0.06 55 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.33 +0.09 55 0 105 0
30DEC26 22.00 P 0.00 0.00 0.00 1.68 +0.10 55 0 13 0
30DEC26 23.00 P 2.50 2.50 2.50 2.11 +0.11 55 40 59 +40
30DEC26 24.00 P 3.05 3.05 3.05 2.61 +0.12 54 1 4 +1
30DEC26 25.00 P 0.00 0.00 0.00 3.18 +0.14 55 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.82 +0.16 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 4.35 +0.02 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.18 +0.16 56 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.87 +0.11 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 6.66 +0.11 55 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.51 +0.16 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.33 +0.14 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.18 +0.18 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.04 +0.13 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.96 +0.16 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.86 +0.15 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 +0.04 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 +0.03 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 +0.01 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.02 +0.06 54 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.16 +0.08 54 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.30 +0.07 54 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.46 +0.07 54 0 0 0
30MAR27 20.00 P 1.82 1.82 1.64 1.62 +0.07 53 12 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.07 54 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 2.46 +0.11 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.94 +0.09 54 0 2,075 0
30MAR27 24.00 P 0.00 0.00 0.00 3.45 +0.13 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.01 +0.14 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 4.64 +0.16 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.30 +0.16 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 6.02 +0.19 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.72 +0.17 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.33 +0.03 53 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 8.10 +0.02 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.90 +0.03 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.86 +0.18 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.70 +0.17 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.38 +0.01 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.40 +0.21 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 +0.04 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.12 +0.05 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.27 +0.08 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.41 +0.08 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 +0.09 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 +0.06 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.95 +0.06 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.15 +0.08 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.32 +0.05 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.75 +0.15 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.20 +0.15 54 0 2 0
29JUN27 23.00 P 4.00 4.00 4.00 3.72 +0.09 54 2 0 -2
29JUN27 24.00 P 0.00 0.00 0.00 4.26 +0.08 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.88 +0.13 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.39 +0.16 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 6.17 +0.17 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.85 +0.35 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 7.42 +0.03 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.17 +0.02 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.89 +0.03 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 9.68 +0.06 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.44 +0.03 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.23 0.00 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.10 +0.04 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.02 +0.18 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.04 +0.09 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.19 +0.03 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.42 +0.04 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.64 +0.07 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.86 +0.08 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.42 +0.27 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.93 +0.19 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.36 +0.21 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.93 +0.12 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.52 +0.08 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.16 +0.15 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.80 +0.15 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.49 +0.17 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.12 +0.09 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.77 +0.02 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.54 +0.02 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.40 +0.32 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.18 +0.34 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.99 +0.40 57 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.64 +0.25 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.45 +0.25 55 0 0 0
TOTAL PUT 713 47,508 -105
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$ 108.200
11SEP26 94.00 C 0.00 0.00 0.00 14.20 -8.80 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 13.20 -8.84 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 12.20 -8.84 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 11.20 -8.84 0 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 10.20 -8.84 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 9.20 -8.51 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 8.20 -8.51 0 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 7.20 -8.51 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 6.20 -8.51 0 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 5.20 -8.51 0 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 4.20 -8.51 0 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 3.20 -8.52 0 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 2.20 -8.53 0 0 0 0
11SEP26 107.00 C 3.03 3.03 0.89 1.20 -8.54 0 50 0 0
11SEP26 108.00 C 2.19 2.19 0.32 0.20 -8.57 0 127 0 0
11SEP26 109.00 C 0.70 0.70 0.15 0.00 -7.81 0 47 43 +43
11SEP26 110.00 C 0.97 0.97 0.18 0.00 -6.88 0 17 16 +16
11SEP26 111.00 C 0.56 0.56 0.30 0.00 -5.98 0 16 16 +16
11SEP26 112.00 C 0.00 0.00 0.00 0.00 -5.13 0 0 15 0
11SEP26 113.00 C 0.13 0.19 0.13 0.00 -4.41 0 2 18 +2
11SEP26 114.00 C 0.19 0.19 0.01 0.00 -3.69 0 4 43 +2
11SEP26 115.00 C 0.00 0.00 0.00 0.00 -2.85 0 0 57 0
11SEP26 116.00 C 0.00 0.00 0.00 0.00 -2.26 0 0 60 0
11SEP26 117.00 C 0.00 0.00 0.00 0.00 -1.76 0 0 105 0
11SEP26 118.00 C 0.00 0.00 0.00 0.00 -1.38 0 0 76 0
11SEP26 119.00 C 0.00 0.00 0.00 0.00 -1.02 0 0 108 0
11SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.74 0 0 46 0
11SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.53 0 0 34 0
11SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 19 0
11SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 28 0
11SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 10 0
11SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 19 0
11SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 2 0
11SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 4 0
11SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 11.27 - 33 0 0 -
18SEP26 98.00 C 0.00 0.00 0.00 10.29 -8.75 34 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 9.31 -8.46 33 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 8.35 -8.43 33 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 7.41 -8.37 33 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 6.50 -8.29 33 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 5.63 -8.18 34 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 4.80 -8.03 33 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 4.16 -7.71 36 0 0 0
18SEP26 106.00 C 2.69 3.51 2.69 3.44 -7.47 35 28 28 +28
18SEP26 107.00 C 2.29 2.29 2.29 2.79 -7.19 35 15 15 +15
18SEP26 108.00 C 2.38 2.52 1.79 2.22 -6.85 34 45 37 +37
18SEP26 109.00 C 2.06 2.06 1.67 1.68 -6.50 33 16 16 +16
18SEP26 110.00 C 2.04 2.05 1.09 1.31 -6.02 34 29 13 +13
18SEP26 111.00 C 1.70 2.10 0.95 0.95 -5.56 33 237 232 +232
18SEP26 112.00 C 0.74 0.89 0.64 0.69 -5.05 33 141 126 +126
18SEP26 113.00 C 0.70 0.70 0.61 0.52 -4.50 34 17 17 +17
18SEP26 114.00 C 0.86 0.86 0.38 0.37 -3.96 34 15 15 +15
18SEP26 115.00 C 0.65 0.65 0.30 0.25 -3.44 34 242 234 +234
18SEP26 116.00 C 0.19 0.19 0.19 0.17 -2.90 34 1 0 -1
18SEP26 117.00 C 0.00 0.00 0.00 0.11 -2.47 34 0 0 0
18SEP26 118.00 C 0.23 0.25 0.10 0.07 -2.08 33 38 33 +23
18SEP26 119.00 C 0.00 0.00 0.00 0.05 -1.72 34 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.03 -1.41 34 0 1 0
18SEP26 121.00 C 0.00 0.00 0.00 0.02 -1.14 34 0 8 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 -0.91 34 0 5 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 -0.73 36 0 1 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 -0.58 38 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.45 40 0 1 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.34 42 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.26 44 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.19 46 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.14 47 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.10 49 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 140.00 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 41.01 -8.54 110 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.38 -8.70 88 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.74 -8.84 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.25 -8.85 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.74 -8.87 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.32 -8.79 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.82 -8.78 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.33 -8.80 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.84 -8.80 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.20 -8.96 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.99 -8.25 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.42 -8.81 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 11.04 -8.34 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 8.78 -8.14 31 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 6.72 -7.78 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 4.91 -7.25 31 0 1 0
29SEP26 107.50 C 4.79 4.79 2.90 3.52 -6.42 32 96 78 +46
29SEP26 110.00 C 2.90 2.90 1.73 2.33 -5.57 31 153 83 +68
29SEP26 112.50 C 2.28 2.28 1.08 1.39 -4.69 30 114 212 +8
29SEP26 115.00 C 0.95 0.95 0.71 0.86 -3.64 31 80 233 +24
29SEP26 117.50 C 0.58 0.66 0.45 0.48 -2.70 31 61 120 +27
29SEP26 120.00 C 0.42 0.60 0.31 0.25 -2.03 31 193 331 +60
29SEP26 122.50 C 0.40 0.40 0.25 0.13 -1.39 31 37 331 -16
29SEP26 125.00 C 0.15 0.20 0.15 0.06 -0.91 31 71 373 -26
29SEP26 127.50 C 0.22 0.23 0.18 0.03 -0.56 31 13 229 -1
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.33 33 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.19 33 0 80 0
29SEP26 135.00 C 0.09 0.09 0.09 0.01 -0.10 36 20 275 -20
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 18.76 -8.67 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.84 -8.14 37 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.19 -8.37 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.07 -7.78 30 0 0 0
29OCT26 100.00 C 9.21 9.21 9.21 10.11 -7.43 30 5 5 +5
29OCT26 102.50 C 7.55 7.55 7.55 8.32 -7.00 30 15 15 +15
29OCT26 105.00 C 6.77 6.77 6.77 6.77 -6.44 30 15 15 +15
29OCT26 107.50 C 4.97 5.60 4.97 5.44 -5.86 31 30 30 +30
29OCT26 110.00 C 4.20 4.22 3.94 4.03 -5.40 29 42 86 +41
29OCT26 112.50 C 4.00 4.00 2.80 3.08 -4.61 29 4 50 0
29OCT26 115.00 C 3.33 3.33 2.21 2.31 -3.84 30 68 116 +24
29OCT26 117.50 C 1.94 1.94 1.85 1.76 -3.19 30 25 55 0
29OCT26 120.00 C 1.23 1.23 1.20 1.30 -2.59 30 25 135 -10
29OCT26 122.50 C 0.92 1.03 0.92 0.92 -2.14 30 25 130 +15
29OCT26 125.00 C 0.96 0.96 0.63 0.64 -1.70 30 23 107 -7
29OCT26 127.50 C 0.58 0.58 0.58 0.44 -1.36 30 2 104 0
29OCT26 130.00 C 0.40 0.40 0.40 0.30 -1.07 30 2 89 0
29OCT26 132.50 C 0.00 0.00 0.00 0.20 -0.80 30 0 98 0
29OCT26 135.00 C 0.00 0.00 0.00 0.13 -0.59 30 0 179 0
29OCT26 137.50 C 0.23 0.23 0.23 0.09 -0.42 31 1 137 -1
29OCT26 140.00 C 0.00 0.00 0.00 0.06 -0.30 31 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 -0.20 31 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 -0.15 30 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.11 29 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.07 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.37 -8.18 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.16 -8.07 36 0 0 0
27NOV26 95.00 C 13.63 13.63 13.63 14.51 -8.34 30 15 15 +15
27NOV26 97.50 C 13.11 13.11 13.11 12.47 -7.64 30 15 15 +15
27NOV26 100.00 C 0.00 0.00 0.00 10.89 -6.98 32 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.12 -6.61 31 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.53 -6.07 31 0 1 0
27NOV26 107.50 C 5.97 5.97 5.97 6.14 -5.66 31 15 45 +15
27NOV26 110.00 C 4.74 4.80 4.74 4.80 -5.28 30 16 31 +1
27NOV26 112.50 C 3.83 3.83 3.83 3.83 -4.53 30 1 40 +1
27NOV26 115.00 C 3.14 3.14 3.14 3.07 -4.02 30 10 25 +9
27NOV26 117.50 C 0.00 0.00 0.00 2.37 -3.33 30 0 60 0
27NOV26 120.00 C 0.00 0.00 0.00 1.83 -2.97 30 0 28 0
27NOV26 122.50 C 1.68 1.69 1.44 1.38 -2.40 30 115 146 +85
27NOV26 125.00 C 1.10 1.10 1.10 1.03 -2.00 30 1 82 +1
27NOV26 127.50 C 0.00 0.00 0.00 0.76 -1.63 30 0 21 0
27NOV26 130.00 C 0.85 0.85 0.85 0.56 -1.37 30 3 36 +3
27NOV26 132.50 C 0.00 0.00 0.00 0.39 -1.09 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.28 -0.92 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.21 -0.71 30 0 48 0
27NOV26 140.00 C 0.38 0.38 0.38 0.15 -0.53 30 2 62 +2
27NOV26 142.50 C 0.00 0.00 0.00 0.10 -0.41 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 -0.31 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.05 -0.23 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 -0.17 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 36.57 -8.21 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.10 -8.22 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.79 -8.06 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.36 -8.03 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.95 -7.98 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.45 -8.04 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 21.77 -8.30 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.49 -8.18 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 17.42 -7.88 34 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 14.84 -8.12 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 13.29 -6.97 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 11.46 -6.62 32 0 62 0
30DEC26 102.50 C 8.75 8.75 8.75 9.50 -6.52 30 15 15 +15
30DEC26 105.00 C 0.00 0.00 0.00 8.26 -5.75 31 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 6.94 -5.35 30 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 5.74 -4.94 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 4.77 -4.25 30 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 3.96 -3.72 30 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 3.23 -3.29 30 0 64 0
30DEC26 120.00 C 2.80 2.80 2.80 2.60 -2.91 30 10 154 +10
30DEC26 122.50 C 0.00 0.00 0.00 2.12 -2.50 30 0 155 0
30DEC26 125.00 C 1.92 1.92 1.74 1.69 -2.17 30 59 554 -29
30DEC26 127.50 C 0.00 0.00 0.00 1.35 -1.87 30 0 219 0
30DEC26 130.00 C 1.40 1.40 1.40 1.08 -1.58 30 1 216 0
30DEC26 132.50 C 1.50 1.50 0.92 0.81 -1.45 30 42 114 +40
30DEC26 135.00 C 0.00 0.00 0.00 0.65 -1.18 30 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.50 -0.99 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.39 -0.78 30 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.30 -0.64 30 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 0.24 -0.51 30 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.18 -0.42 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 -0.34 30 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.11 -0.26 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.08 -0.22 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 -0.17 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 -0.13 30 0 72 0
30DEC26 162.50 C 0.24 0.24 0.24 0.04 -0.10 30 7 37 +7
30DEC26 165.00 C 0.00 0.00 0.00 0.03 -0.08 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 -0.07 30 0 48 0
30MAR27 90.00 C 0.00 0.00 0.00 20.35 -7.60 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.41 -7.31 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.25 -7.31 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.64 -6.83 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.02 -6.22 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.54 -5.93 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.23 -5.54 29 0 0 0
30MAR27 107.50 C 9.00 9.00 9.00 8.91 -5.32 29 15 30 +15
30MAR27 110.00 C 0.00 0.00 0.00 8.02 -4.63 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.04 -4.08 29 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 6.15 -3.79 29 0 3 0
30MAR27 117.50 C 5.10 5.10 5.10 5.38 -3.48 29 1 16 +1
30MAR27 120.00 C 0.00 0.00 0.00 4.74 -3.13 29 0 22 0
30MAR27 122.50 C 4.02 4.02 4.02 4.20 -2.79 30 1 75 0
30MAR27 125.00 C 4.37 4.37 4.37 3.69 -2.47 30 15 55 +15
30MAR27 127.50 C 2.87 2.87 2.87 3.18 -2.27 30 5 68 +5
30MAR27 130.00 C 0.00 0.00 0.00 2.72 -2.04 30 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 2.34 -1.86 30 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 2.02 -1.79 30 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.71 -1.69 30 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.49 -1.38 30 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 1.26 -1.23 30 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.07 -1.10 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.92 -0.93 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.77 -0.85 30 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.66 -0.73 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.56 -0.62 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.46 -0.57 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.40 -0.48 30 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.34 -0.41 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.28 -0.36 30 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.24 -0.30 30 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 20.99 -7.54 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.49 -6.98 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.84 -6.67 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.63 -6.00 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.75 -6.10 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.39 -5.91 28 0 3 0
29JUN27 105.00 C 0.00 0.00 0.00 12.16 -5.66 29 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 11.01 -5.00 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.04 -4.98 29 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 9.07 -4.29 29 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 8.19 -3.99 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.38 -3.75 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 6.64 -3.49 29 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 5.97 -3.24 29 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 5.37 -2.97 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 4.76 -2.81 29 0 0 0
29JUN27 130.00 C 4.30 4.30 3.95 4.38 -2.48 29 31 32 +31
29JUN27 132.50 C 0.00 0.00 0.00 3.83 -2.39 29 0 30 0
29JUN27 135.00 C 3.50 3.54 3.50 3.40 -2.25 29 31 20 -31
29JUN27 137.50 C 0.00 0.00 0.00 3.09 -2.06 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.69 -1.92 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.38 -1.79 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 2.09 -1.66 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.87 -1.45 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.65 -1.35 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.43 -1.26 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.28 -1.10 29 0 9 0
29SEP27 90.00 C 0.00 0.00 0.00 22.99 -6.92 30 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.53 -6.48 30 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.55 -6.63 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.02 -6.42 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.69 -6.08 29 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 15.25 -5.92 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 14.01 -5.65 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 12.97 -5.13 28 0 0 0
29SEP27 110.00 C 11.43 12.42 11.43 12.02 -4.78 29 18 18 +16
29SEP27 112.50 C 0.00 0.00 0.00 11.03 -4.51 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.11 -4.26 29 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 9.30 -3.97 29 0 0 0
29SEP27 120.00 C 8.43 8.43 8.43 8.47 -3.84 29 1 1 +1
29SEP27 122.50 C 0.00 0.00 0.00 7.75 -3.61 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.12 -3.36 29 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.61 -3.04 29 0 0 0
29SEP27 130.00 C 5.70 5.70 5.70 6.04 -2.85 29 4 4 +4
29SEP27 132.50 C 0.00 0.00 0.00 5.47 -2.71 29 0 0 0
29SEP27 135.00 C 4.60 4.60 4.60 4.82 -2.77 29 1 1 +1
29SEP27 137.50 C 0.00 0.00 0.00 4.53 -2.44 29 0 0 0
29SEP27 140.00 C 4.20 4.20 4.20 4.10 -2.36 29 2 2 +2
29SEP27 142.50 C 0.00 0.00 0.00 3.69 -2.15 29 0 0 0
29SEP27 145.00 C 3.32 3.43 3.32 3.37 -1.94 29 17 20 +15
TOTAL CALL 2,676 13,542 +1,396
11SEP26 94.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 22 +15
11SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 99.00 P 0.03 0.03 0.03 0.00 -0.01 0 15 15 +15
11SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
11SEP26 102.00 P 0.07 0.07 0.07 0.00 -0.01 0 15 33 +3
11SEP26 103.00 P 0.01 0.09 0.01 0.00 -0.01 0 70 45 +45
11SEP26 104.00 P 0.01 0.12 0.01 0.00 -0.01 0 32 20 +20
11SEP26 105.00 P 0.10 0.15 0.10 0.00 -0.01 0 25 15 +15
11SEP26 106.00 P 0.12 0.37 0.12 0.00 -0.02 0 48 17 +16
11SEP26 107.00 P 0.30 0.53 0.04 0.00 -0.04 0 162 129 +119
11SEP26 108.00 P 0.42 1.59 0.21 0.00 -0.06 0 57 19 -1
11SEP26 109.00 P 1.00 1.00 0.43 0.80 +0.69 0 100 0 -5
11SEP26 110.00 P 1.34 2.70 0.81 1.80 +1.63 0 78 0 -54
11SEP26 111.00 P 2.30 2.30 2.30 2.80 +2.52 0 3 0 -15
11SEP26 112.00 P 2.40 2.79 2.40 3.80 +3.37 0 2 0 -39
11SEP26 113.00 P 4.95 4.95 4.95 4.80 +4.17 0 1 0 -30
11SEP26 114.00 P 4.00 5.54 4.00 5.80 +4.90 0 3 0 -64
11SEP26 115.00 P 6.42 6.81 6.42 6.80 +5.55 0 2 0 -43
11SEP26 116.00 P 6.80 6.80 6.80 7.80 +6.13 0 10 0 -124
11SEP26 117.00 P 8.56 8.56 8.56 8.80 +6.62 0 10 0 -85
11SEP26 118.00 P 8.50 9.34 8.50 9.80 +7.03 0 4 0 -151
11SEP26 119.00 P 0.00 0.00 0.00 10.80 +7.37 0 0 0 -108
11SEP26 120.00 P 10.50 10.50 10.50 11.80 +7.63 0 3 0 -3
11SEP26 121.00 P 13.01 13.01 13.01 12.80 +7.97 0 1 0 -8
11SEP26 122.00 P 0.00 0.00 0.00 13.80 +8.13 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 14.80 +8.25 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 15.80 +8.34 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 16.80 +8.40 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 17.80 +8.44 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 18.80 +8.47 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 19.80 +8.48 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 20.80 +8.49 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 21.80 +8.50 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 22.80 +8.50 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 23.80 +8.50 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 24.80 +8.50 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 25.80 +8.50 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 26.80 +8.50 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 27.80 +8.50 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 28.80 +8.50 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 29.80 +8.50 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 30.80 +8.50 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 31.80 +8.50 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 32.80 +8.50 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 33.80 +8.50 0 0 0 0
18SEP26 97.00 P 0.14 0.14 0.14 0.02 - 35 15 15 -
18SEP26 98.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
18SEP26 99.00 P 0.14 0.14 0.13 0.06 +0.05 34 17 31 +17
18SEP26 100.00 P 0.30 0.30 0.30 0.10 +0.09 34 1 1 +1
18SEP26 101.00 P 0.00 0.00 0.00 0.16 +0.14 34 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.25 +0.22 34 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.38 +0.33 34 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.56 +0.49 34 0 0 0
18SEP26 105.00 P 0.98 1.20 0.72 0.80 +0.70 34 74 53 +53
18SEP26 106.00 P 1.00 1.18 1.00 1.11 +0.96 34 25 25 +25
18SEP26 107.00 P 1.16 2.29 1.16 1.48 +1.27 34 22 18 +18
18SEP26 108.00 P 1.99 2.86 1.87 1.84 +1.54 32 58 46 +46
18SEP26 109.00 P 2.73 3.03 2.73 2.36 +1.94 32 3 3 +2
18SEP26 110.00 P 2.45 3.66 2.45 2.95 +2.38 32 21 19 +19
18SEP26 111.00 P 2.50 3.00 2.48 3.60 +2.84 31 5 1 +1
18SEP26 112.00 P 3.60 3.60 3.60 4.33 +3.33 31 1 16 0
18SEP26 113.00 P 4.56 4.56 4.56 5.26 +3.98 33 2 20 -2
18SEP26 114.00 P 6.02 6.02 6.02 6.11 +4.50 33 1 2 +1
18SEP26 115.00 P 0.00 0.00 0.00 7.00 +4.99 33 0 15 0
18SEP26 116.00 P 6.06 6.06 6.06 7.92 +5.45 33 2 30 -2
18SEP26 117.00 P 0.00 0.00 0.00 8.87 +5.89 33 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 9.83 +6.29 33 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 10.81 +6.65 33 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 11.80 +6.97 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 12.80 +7.38 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 14.09 +7.90 60 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 14.80 +7.81 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 15.80 +7.98 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 16.80 +8.11 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 17.80 +8.22 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 18.80 +8.30 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 20.28 +8.84 87 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 20.80 +8.41 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 21.80 +8.44 0 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 22.81 +8.48 60 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 23.80 +8.48 0 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 24.80 +8.49 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 25.80 +8.50 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 26.80 +8.50 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 27.81 +8.51 70 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 28.80 +8.50 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 29.80 +8.50 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 30.80 +8.50 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 31.80 +8.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29SEP26 90.00 P 0.16 0.16 0.13 0.01 0.00 32 9 26 +3
29SEP26 92.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 14 0
29SEP26 95.00 P 0.33 0.33 0.26 0.08 +0.07 31 26 83 +20
29SEP26 97.50 P 0.52 0.55 0.50 0.20 +0.17 31 6 78 +6
29SEP26 100.00 P 0.56 1.00 0.50 0.45 +0.39 31 67 226 +18
29SEP26 102.50 P 1.00 1.38 0.95 0.89 +0.75 31 70 257 +44
29SEP26 105.00 P 1.01 2.20 1.01 1.61 +1.31 31 133 234 +21
29SEP26 107.50 P 2.20 3.00 2.20 2.56 +1.96 30 196 278 -19
29SEP26 110.00 P 2.81 4.15 2.81 3.84 +2.78 30 9 406 +2
29SEP26 112.50 P 3.20 3.20 3.20 5.57 +3.81 31 2 264 0
29SEP26 115.00 P 6.30 6.80 6.30 7.50 +4.78 31 7 221 -4
29SEP26 117.50 P 9.40 11.14 9.40 9.64 +5.65 31 9 209 0
29SEP26 120.00 P 11.60 11.65 11.60 11.94 +6.58 31 3 195 -3
29SEP26 122.50 P 0.00 0.00 0.00 14.34 +7.23 31 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 17.22 +8.13 48 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 19.41 +8.18 43 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 21.80 +8.29 0 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 24.30 +8.42 0 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 26.80 +8.48 0 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 29.41 +8.61 58 0 11 -95
29SEP26 140.00 P 0.00 0.00 0.00 31.86 +8.40 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.60 +8.64 74 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 36.80 +8.32 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.30 +8.39 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.13 +8.72 86 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.30 +8.39 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.80 +8.34 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.30 +8.38 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.80 +8.36 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.30 +8.39 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.80 +8.35 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.30 +8.35 0 0 0 0
29OCT26 90.00 P 0.53 0.53 0.40 0.20 +0.16 30 5 13 +5
29OCT26 92.50 P 0.63 0.63 0.55 0.37 +0.29 30 30 30 +25
29OCT26 95.00 P 0.90 1.03 0.90 0.63 +0.48 30 12 67 +12
29OCT26 97.50 P 1.00 1.40 1.00 1.02 +0.76 30 67 111 +67
29OCT26 100.00 P 1.68 1.96 1.61 1.57 +1.12 30 18 33 -2
29OCT26 102.50 P 2.20 2.70 2.00 2.22 +1.49 30 54 106 +26
29OCT26 105.00 P 2.80 3.40 2.80 3.13 +2.00 30 10 175 +1
29OCT26 107.50 P 4.16 4.16 4.16 4.16 +2.49 29 1 150 +1
29OCT26 110.00 P 4.80 5.32 4.80 5.39 +3.01 29 15 117 +6
29OCT26 112.50 P 6.60 7.00 6.36 7.08 +3.82 30 15 136 +13
29OCT26 115.00 P 5.00 8.11 5.00 8.80 +4.60 30 31 185 +10
29OCT26 117.50 P 0.00 0.00 0.00 10.68 +5.24 30 0 77 0
29OCT26 120.00 P 11.25 12.81 10.69 12.71 +5.64 30 33 82 +32
29OCT26 122.50 P 0.00 0.00 0.00 14.87 +6.38 30 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 17.22 +6.96 31 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 19.46 +7.28 30 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 21.86 +7.62 30 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 24.31 +7.90 30 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.80 +8.13 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.41 +8.41 39 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.86 +8.40 40 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 34.60 +8.64 49 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.80 +8.32 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.30 +8.39 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.13 +8.72 56 0 0 0
27NOV26 90.00 P 1.04 1.17 1.04 0.82 +0.56 30 4 5 +4
27NOV26 92.50 P 1.69 1.77 1.69 1.22 +0.80 30 3 12 +3
27NOV26 95.00 P 1.84 1.84 1.84 1.76 +1.10 30 3 66 +3
27NOV26 97.50 P 2.54 3.20 2.54 2.44 +1.46 30 26 86 +11
27NOV26 100.00 P 3.24 4.00 3.24 3.29 +1.88 30 14 105 +12
27NOV26 102.50 P 4.10 4.43 4.10 4.30 +2.34 30 17 48 +14
27NOV26 105.00 P 5.18 5.81 5.18 5.51 +2.88 30 117 105 +100
27NOV26 107.50 P 6.45 6.45 6.45 6.75 +3.30 30 15 92 0
27NOV26 110.00 P 7.71 8.24 6.92 8.13 +3.73 29 201 285 +176
27NOV26 112.50 P 0.00 0.00 0.00 9.87 +4.37 30 0 195 0
27NOV26 115.00 P 0.00 0.00 0.00 11.66 +4.92 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.57 +5.41 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 15.61 +5.87 30 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 17.74 +6.32 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 20.19 +6.95 32 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 22.74 +7.58 35 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.09 +7.88 36 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.32 +7.99 36 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.97 +8.51 40 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 31.44 +7.71 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.88 +7.88 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.51 +8.16 19 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.96 +8.22 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.40 +8.26 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.85 +8.29 0 0 0 0
30DEC26 72.50 P 0.27 0.33 0.27 0.05 +0.03 30 14 70 +14
30DEC26 75.00 P 0.00 0.00 0.00 0.10 +0.07 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 +0.11 30 0 23 0
30DEC26 80.00 P 0.54 0.54 0.54 0.27 +0.19 30 2 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.42 +0.28 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.64 +0.42 30 0 460 0
30DEC26 87.50 P 1.13 1.35 1.13 0.97 +0.64 30 4 35 +4
30DEC26 90.00 P 1.81 1.81 1.81 1.37 +0.86 30 20 34 +20
30DEC26 92.50 P 2.23 2.23 2.00 1.88 +1.13 30 35 97 +11
30DEC26 95.00 P 2.47 3.00 2.47 2.53 +1.43 30 84 223 +79
30DEC26 97.50 P 0.00 0.00 0.00 3.33 +1.81 30 0 83 0
30DEC26 100.00 P 4.03 4.65 4.03 4.17 +2.14 30 26 227 -4
30DEC26 102.50 P 5.60 5.60 5.00 5.18 +2.51 30 39 177 +15
30DEC26 105.00 P 5.90 6.30 5.90 6.30 +2.85 29 4 176 0
30DEC26 107.50 P 8.56 8.56 7.41 7.63 +3.32 29 22 138 +22
30DEC26 110.00 P 8.07 10.00 7.83 9.01 +3.73 29 103 294 +89
30DEC26 112.50 P 10.70 10.70 10.22 10.45 +4.02 28 16 109 0
30DEC26 115.00 P 0.00 0.00 0.00 12.53 +4.81 30 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.38 +5.24 30 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 16.31 +5.62 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 18.49 +6.23 30 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.65 +6.63 31 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 22.85 +6.95 31 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.17 +7.32 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.43 +7.52 32 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 29.97 +7.99 34 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 31.65 +7.48 25 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 34.12 +7.70 25 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 36.66 +7.95 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 38.96 +7.96 0 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 41.48 +8.13 19 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 43.85 +8.17 0 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 46.24 +8.08 0 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 48.46 +7.93 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.97 +7.98 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.46 +8.07 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.91 +8.04 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.39 +8.07 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.83 +8.10 0 0 0 0
30MAR27 90.00 P 3.00 3.00 3.00 2.80 +1.39 30 1 4 +1
30MAR27 92.50 P 0.00 0.00 0.00 3.49 +1.66 30 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.31 +1.98 30 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 5.24 +2.30 30 0 36 0
30MAR27 100.00 P 5.78 5.78 5.78 6.24 +2.64 30 1 79 +1
30MAR27 102.50 P 0.00 0.00 0.00 7.32 +2.89 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.16 +2.85 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.84 +3.51 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.24 +3.80 30 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 12.69 +4.03 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.37 +4.38 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.62 +5.20 31 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.04 +5.09 30 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 19.95 +5.79 30 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.91 +6.09 30 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.95 +6.35 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.07 +6.47 30 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.23 +6.70 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.42 +6.89 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 32.65 +6.80 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.02 +7.37 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.40 +7.39 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 39.64 +7.40 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.05 +7.89 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.44 +7.80 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 46.84 +8.19 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.27 +8.29 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.49 +8.13 27 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.03 +8.22 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.24 +8.11 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.86 +8.33 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.91 +7.99 0 0 0 0
29JUN27 90.00 P 3.88 3.88 3.88 3.75 +1.43 29 1 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.69 +1.85 30 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.55 +2.06 30 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.50 +2.34 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.53 +2.55 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.68 +2.86 29 0 5 0
29JUN27 105.00 P 9.10 9.10 9.10 9.92 +3.08 29 1 54 +1
29JUN27 107.50 P 10.90 10.90 10.90 11.25 +3.39 29 1 32 +1
29JUN27 110.00 P 12.46 12.46 12.46 12.68 +3.63 29 15 77 +15
29JUN27 112.50 P 0.00 0.00 0.00 14.19 +3.91 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.63 +4.07 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 17.36 +4.43 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 19.22 +4.84 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.06 +5.14 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.94 +5.32 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.96 +5.86 30 0 0 0
29JUN27 130.00 P 27.12 27.12 27.12 26.93 +6.03 30 1 1 -1
29JUN27 132.50 P 0.00 0.00 0.00 29.00 +6.02 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.15 +6.48 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.33 +6.54 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.51 +6.81 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.73 +7.10 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.98 +6.94 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.45 +7.55 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.79 +7.63 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.16 +7.64 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.51 +7.74 31 0 0 0
29SEP27 90.00 P 4.91 4.98 4.78 4.75 +1.58 29 3 9 +3
29SEP27 92.50 P 5.25 5.25 5.25 5.67 +1.85 29 2 2 +2
29SEP27 95.00 P 0.00 0.00 0.00 6.53 +2.05 29 0 9 0
29SEP27 97.50 P 6.80 6.80 6.80 7.52 +2.22 29 1 6 +1
29SEP27 100.00 P 0.00 0.00 0.00 8.56 +2.44 29 0 1 0
29SEP27 102.50 P 8.90 8.90 8.90 9.71 +2.72 29 1 2 +1
29SEP27 105.00 P 11.05 11.05 11.05 10.94 +3.00 29 1 1 +1
29SEP27 107.50 P 0.00 0.00 0.00 12.27 +3.24 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.72 +3.57 29 0 1 0
29SEP27 112.50 P 14.50 14.50 14.50 15.21 +3.90 29 1 1 0
29SEP27 115.00 P 0.00 0.00 0.00 16.67 +3.98 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.35 +4.27 29 0 0 0
29SEP27 120.00 P 20.00 20.00 20.00 20.12 +4.57 29 1 5 +1
29SEP27 122.50 P 0.00 0.00 0.00 21.93 +4.94 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.76 +5.13 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.72 +5.37 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.64 +5.58 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.67 +5.81 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.75 +5.98 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.84 +6.14 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.02 +6.35 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.18 +6.53 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.38 +6.66 29 0 0 0
TOTAL PUT 2,531 11,303 +486
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$ 2.090
29SEP26 1.50 C 0.00 0.00 0.00 0.61 -0.03 111 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.55 -0.03 84 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.50 -0.04 76 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.45 -0.04 69 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.40 -0.05 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.35 -0.05 55 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.31 -0.03 60 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.25 -0.05 41 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.17 -0.03 44 0 1 0
29SEP26 2.00 C 0.12 0.13 0.12 0.13 -0.03 41 30 255 -15
29SEP26 2.10 C 0.07 0.07 0.07 0.07 -0.03 39 30 194 -30
29SEP26 2.20 C 0.03 0.03 0.03 0.04 -0.01 43 5 202 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 -0.01 44 0 269 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 311 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 56 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 65 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 73 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 88 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 96 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 102 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 109 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 115 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 120 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 126 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 131 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 137 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 142 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 146 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 156 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 168 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 172 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 176 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 180 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.61 -0.03 64 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.56 -0.03 59 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.47 -0.04 57 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
29OCT26 2.00 C 0.19 0.19 0.19 0.18 -0.03 42 30 135 +30
29OCT26 2.10 C 0.12 0.13 0.12 0.13 -0.02 43 56 114 +26
29OCT26 2.20 C 0.08 0.09 0.08 0.09 -0.02 43 30 75 0
29OCT26 2.30 C 0.06 0.06 0.06 0.06 -0.01 43 60 287 0
29OCT26 2.40 C 0.00 0.00 0.00 0.04 -0.01 44 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 0.00 46 0 143 0
29OCT26 2.60 C 0.02 0.02 0.02 0.02 0.00 47 4 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
27NOV26 1.60 C 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.49 -0.03 53 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.44 -0.03 49 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.28 -0.04 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
27NOV26 2.20 C 0.12 0.12 0.12 0.13 -0.02 44 15 63 +15
27NOV26 2.30 C 0.00 0.00 0.00 0.10 -0.01 45 0 93 0
27NOV26 2.40 C 0.07 0.07 0.07 0.08 -0.01 47 30 60 +15
27NOV26 2.50 C 0.00 0.00 0.00 0.06 0.00 47 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 -0.01 45 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 0.00 46 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.64 -0.03 56 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.59 -0.03 51 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 -0.03 51 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.46 -0.04 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 -0.03 47 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.31 -0.04 43 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 -0.03 45 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 -0.02 45 0 251 0
30DEC26 2.20 C 0.00 0.00 0.00 0.17 -0.02 45 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 -0.01 46 0 374 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.01 46 0 266 0
30DEC26 2.50 C 0.08 0.08 0.08 0.09 -0.01 47 15 223 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 -0.01 46 0 332 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 -0.01 45 0 123 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.01 46 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.01 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.01 40 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.68 -0.03 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.64 -0.03 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.60 -0.03 49 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 -0.02 44 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 0.00 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 -0.01 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 -0.01 45 0 140 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.01 44 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 0.00 46 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 0.00 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 0.00 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 0.00 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 0.00 44 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 0.00 42 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.58 -0.04 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.55 -0.04 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.52 -0.03 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 -0.04 44 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.33 -0.03 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.28 -0.03 43 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 -0.03 43 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.16 -0.02 43 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 -0.02 43 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.12 -0.02 43 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 -0.01 44 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 -0.01 44 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 -0.01 44 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 -0.01 43 0 300 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 -0.01 41 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.63 -0.04 50 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
TOTAL CALL 305 21,426 +41
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 47 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 46 0 230 0
29SEP26 2.00 P 0.04 0.04 0.04 0.04 +0.01 42 123 4,177 -80
29SEP26 2.10 P 0.09 0.09 0.08 0.08 +0.02 41 30 1,326 +15
29SEP26 2.20 P 0.16 0.16 0.16 0.15 +0.03 45 15 583 +15
29SEP26 2.30 P 0.00 0.00 0.00 0.23 +0.03 46 0 435 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.02 0 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.41 +0.04 0 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.51 +0.04 0 0 97 0
29SEP26 2.70 P 0.64 0.64 0.64 0.61 +0.04 0 2 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.80 P 0.03 0.03 0.03 0.02 0.00 39 15 23 +9
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 39 0 100 0
29OCT26 1.90 P 0.05 0.05 0.05 0.05 +0.01 43 15 100 0
29OCT26 1.95 P 0.07 0.07 0.07 0.07 +0.02 44 45 420 0
29OCT26 2.00 P 0.09 0.09 0.09 0.08 +0.01 41 15 775 0
29OCT26 2.10 P 0.14 0.14 0.13 0.12 +0.01 39 50 858 +35
29OCT26 2.20 P 0.00 0.00 0.00 0.19 +0.02 42 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.26 +0.02 42 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 +0.02 47 0 10 0
27NOV26 1.85 P 0.00 0.00 0.00 0.07 +0.02 46 0 71 0
27NOV26 1.90 P 0.08 0.08 0.08 0.08 +0.01 44 15 130 -15
27NOV26 1.95 P 0.10 0.10 0.10 0.10 +0.01 44 15 45 +7
27NOV26 2.00 P 0.12 0.12 0.12 0.12 +0.01 44 15 85 +15
27NOV26 2.10 P 0.00 0.00 0.00 0.17 +0.02 44 0 109 0
27NOV26 2.20 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.30 +0.03 45 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.37 +0.02 44 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.45 +0.03 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
27NOV26 2.70 P 0.65 0.65 0.65 0.62 +0.03 41 2 22 +2
27NOV26 2.80 P 0.00 0.00 0.00 0.72 +0.04 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.03 0.00 45 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 0.00 45 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.05 0.00 45 0 400 0
30DEC26 1.75 P 0.06 0.06 0.06 0.06 0.00 44 45 52 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 +0.01 46 0 150 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 +0.01 44 0 105 0
30DEC26 1.90 P 0.00 0.00 0.00 0.11 +0.01 45 0 206 0
30DEC26 1.95 P 0.13 0.13 0.13 0.13 +0.01 45 45 625 +43
30DEC26 2.00 P 0.15 0.15 0.15 0.15 +0.01 44 30 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.20 +0.02 44 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.26 +0.02 45 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 +0.02 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 +0.03 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.03 46 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 +0.03 46 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.64 +0.03 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.73 +0.03 44 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.81 +0.02 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.91 +0.03 0 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.01 +0.04 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 +0.04 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.21 +0.04 0 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.31 +0.04 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.06 +0.01 46 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 1.65 P 0.08 0.08 0.08 0.08 +0.01 45 225 225 +225
30MAR27 1.70 P 0.09 0.09 0.09 0.09 0.00 44 57 57 +42
30MAR27 1.75 P 0.00 0.00 0.00 0.11 +0.01 44 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.13 +0.01 45 0 30 0
30MAR27 1.85 P 0.14 0.14 0.14 0.15 +0.01 45 23 27 +23
30MAR27 1.90 P 0.00 0.00 0.00 0.17 +0.01 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 +0.01 45 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.26 +0.01 44 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.32 +0.02 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.38 +0.02 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.45 +0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 +0.03 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 +0.03 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 +0.03 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 +0.03 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.85 +0.03 44 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 +0.03 44 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.03 +0.03 43 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.12 +0.03 42 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.21 +0.03 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.41 +0.04 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.93 +0.02 63 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 0.00 42 0 149 0
29JUN27 1.55 P 0.00 0.00 0.00 0.09 +0.01 43 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.14 0.00 43 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.15 0.00 42 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.18 +0.01 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.20 +0.01 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.22 +0.01 42 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.25 +0.01 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.32 +0.01 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.38 +0.02 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.44 +0.02 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.51 +0.02 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.58 +0.02 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.66 +0.03 41 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.73 +0.02 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.81 +0.02 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.90 +0.03 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.98 +0.03 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.06 +0.02 38 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.15 +0.03 38 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.24 +0.03 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.33 +0.03 37 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.42 +0.03 35 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.51 +0.03 0 0 55 0
29SEP27 1.60 P 0.14 0.15 0.14 0.16 0.00 47 51 51 +51
29SEP27 1.65 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP27 1.70 P 0.18 0.18 0.18 0.20 +0.01 47 30 30 +27
29SEP27 1.75 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.79 +0.02 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.87 +0.02 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.95 +0.02 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.03 +0.02 43 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.11 +0.02 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.20 +0.03 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.28 +0.02 42 0 5 0
TOTAL PUT 863 24,535 +414
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHN - SHEIN CLOSING PRICE HK$ 40.060
11SEP26 28.00 C 0.00 0.00 0.00 12.06 -1.44 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 11.56 -1.44 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 11.06 -1.44 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 10.56 -1.44 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 10.06 -1.44 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 9.56 -1.44 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 9.06 -1.44 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 8.56 -1.44 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 8.06 -1.44 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 7.56 -1.44 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 7.06 -1.44 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 6.56 -1.44 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 6.06 -1.44 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 5.56 -1.44 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 5.06 -1.44 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 4.56 -1.44 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 4.06 -1.44 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 3.56 -1.44 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 3.06 -1.44 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 2.56 -1.44 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 2.06 -1.45 0 0 0 -21
11SEP26 38.50 C 0.00 0.00 0.00 1.56 -1.45 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 1.06 -1.46 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.56 -1.49 0 0 0 -58
11SEP26 40.00 C 0.00 0.00 0.00 0.06 -1.55 0 0 0 -68
11SEP26 40.50 C 0.00 0.00 0.00 0.00 -1.21 0 0 24 0
11SEP26 41.00 C 0.90 0.90 0.34 0.00 -0.83 0 21 66 -10
11SEP26 41.50 C 0.47 0.47 0.47 0.00 -0.56 0 15 37 +15
11SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 36 0
11SEP26 42.50 C 0.19 0.25 0.18 0.00 -0.21 0 51 36 +21
11SEP26 43.00 C 0.06 0.06 0.06 0.00 -0.11 0 1 43 0
11SEP26 43.50 C 0.06 0.06 0.06 0.00 -0.06 0 15 29 -2
11SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 22 0
11SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
11SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 12.44 -1.08 192 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 11.92 -1.10 181 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 11.41 -1.11 173 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 10.89 -1.13 163 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 10.38 -1.14 154 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 9.87 -1.15 146 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 9.35 -1.17 137 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 8.84 -1.18 129 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 8.32 -1.20 120 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 7.81 -1.21 112 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 7.30 -1.22 104 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 6.59 -1.43 56 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 6.09 -1.44 52 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 5.60 -1.43 52 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 5.12 -1.42 54 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 4.64 -1.41 53 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 4.18 -1.38 54 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 3.73 -1.36 54 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 3.29 -1.33 53 0 1 0
18SEP26 37.50 C 0.00 0.00 0.00 2.88 -1.28 54 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 2.49 -1.23 54 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 2.13 -1.17 54 0 15 0
18SEP26 39.00 C 0.00 0.00 0.00 1.81 -1.09 54 0 37 0
18SEP26 39.50 C 0.00 0.00 0.00 1.51 -0.94 54 0 15 0
18SEP26 40.00 C 2.05 2.05 1.63 1.24 -0.87 54 7 21 +5
18SEP26 40.50 C 0.00 0.00 0.00 1.00 -0.80 53 0 21 0
18SEP26 41.00 C 1.61 1.61 1.61 0.80 -0.72 53 15 16 +15
18SEP26 41.50 C 1.40 1.40 0.85 0.65 -0.62 54 209 84 +6
18SEP26 42.00 C 1.02 1.11 0.53 0.52 -0.53 55 23 20 +17
18SEP26 42.50 C 0.00 0.00 0.00 0.40 -0.45 55 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.30 -0.39 54 0 10 0
18SEP26 43.50 C 0.72 0.72 0.72 0.23 -0.32 55 15 15 +15
18SEP26 44.00 C 0.31 0.31 0.31 0.17 -0.26 54 6 6 +6
18SEP26 44.50 C 0.00 0.00 0.00 0.12 -0.22 54 0 10 0
18SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.17 54 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.07 -0.13 55 0 1 0
18SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.10 55 0 7 0
18SEP26 46.50 C 0.00 0.00 0.00 0.03 -0.08 54 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.07 54 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 110 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 11.44 -1.11 108 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.41 -1.14 97 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.39 -1.16 86 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.37 -1.19 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.30 -1.28 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.20 -1.41 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.28 -1.38 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.41 -1.33 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.60 -1.27 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.88 -1.18 46 0 640 0
29SEP26 39.00 C 0.00 0.00 0.00 2.24 -1.08 46 0 18 0
29SEP26 40.00 C 0.00 0.00 0.00 1.65 -0.94 44 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 1.22 -0.81 45 0 25 0
29SEP26 42.00 C 0.00 0.00 0.00 0.88 -0.68 45 0 201 0
29SEP26 43.00 C 0.99 0.99 0.99 0.62 -0.56 45 2 61 -2
29SEP26 44.00 C 0.00 0.00 0.00 0.42 -0.45 45 0 42 0
29SEP26 45.00 C 0.60 0.60 0.60 0.29 -0.34 46 1 73 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.25 46 0 24 0
29SEP26 47.00 C 0.25 0.25 0.25 0.12 -0.19 46 1 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.13 47 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.09 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.06 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.47 -1.17 64 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.47 -1.19 59 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.47 -1.22 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.37 -1.36 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.51 -1.29 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.54 -1.36 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.71 -1.32 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.94 -1.27 40 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.22 -1.21 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.57 -1.14 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 2.89 -1.15 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.39 -0.95 39 0 61 0
29OCT26 41.00 C 2.80 2.85 2.80 1.96 -0.86 39 11 35 -1
29OCT26 42.00 C 0.00 0.00 0.00 1.61 -0.74 40 0 2 0
29OCT26 43.00 C 0.00 0.00 0.00 1.30 -0.65 40 0 0 0
29OCT26 44.00 C 1.35 1.35 1.35 1.00 -0.60 40 1 21 +1
29OCT26 45.00 C 0.00 0.00 0.00 0.83 -0.47 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.65 -0.40 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.50 -0.34 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.38 -0.28 41 0 0 0
29OCT26 49.00 C 0.59 0.59 0.59 0.28 -0.24 40 2 0 -2
29OCT26 50.00 C 0.00 0.00 0.00 0.21 -0.20 40 0 0 0
29OCT26 52.50 C 0.22 0.22 0.22 0.10 -0.11 41 3 5 +3
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.68 -1.07 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.47 -1.32 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.47 -1.38 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.49 -1.45 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.81 -1.24 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.06 -1.13 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.18 -1.19 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.46 -1.13 40 0 0 0
27NOV26 37.00 C 5.08 5.08 5.08 4.94 -0.92 42 14 14 +14
27NOV26 38.00 C 0.00 0.00 0.00 4.18 -1.00 40 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 3.63 -0.92 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.03 -0.82 39 0 10 0
27NOV26 41.00 C 3.29 3.29 3.29 2.59 -0.75 39 14 14 +14
27NOV26 42.00 C 0.00 0.00 0.00 2.20 -0.68 39 0 21 0
27NOV26 43.00 C 0.00 0.00 0.00 1.86 -0.61 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.57 -0.54 39 0 274 0
27NOV26 45.00 C 0.00 0.00 0.00 1.31 -0.48 39 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 1.11 -0.40 40 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 0.94 -0.32 40 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.78 -0.28 40 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.63 -0.27 40 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.51 -0.24 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.31 -0.13 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.18 -0.10 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 -0.06 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.68 -1.21 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.47 -1.50 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.65 -1.41 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.73 -1.45 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.06 -1.27 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.44 -1.07 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.78 -0.95 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.90 -1.09 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 -1.03 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.67 -0.97 39 0 45 0
30DEC26 39.00 C 0.00 0.00 0.00 4.13 -0.90 39 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 3.52 -0.82 37 0 143 0
30DEC26 41.00 C 0.00 0.00 0.00 3.09 -0.75 38 0 135 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 -0.69 38 0 105 0
30DEC26 43.00 C 0.00 0.00 0.00 2.34 -0.63 38 0 45 0
30DEC26 44.00 C 2.18 2.18 2.14 2.02 -0.58 38 30 60 +30
30DEC26 45.00 C 0.00 0.00 0.00 1.75 -0.51 38 0 45 0
30DEC26 46.00 C 1.90 1.90 1.62 1.50 -0.46 38 18 48 +18
30DEC26 47.00 C 0.00 0.00 0.00 1.31 -0.39 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.14 -0.32 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 -0.34 39 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.82 -0.29 39 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 -0.21 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 -0.14 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.22 -0.11 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.07 39 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.71 -1.66 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.96 -1.55 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.11 -1.57 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.36 -1.18 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.74 -1.05 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.02 -1.33 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.50 -1.14 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.72 -1.25 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.12 -1.21 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.59 -1.14 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.09 -0.89 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.62 -0.84 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.19 -0.79 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.79 -0.75 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.42 -0.70 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.09 -0.65 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.78 -0.61 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.49 -0.57 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.24 -0.52 37 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 2.13 -0.36 38 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.85 -0.46 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.65 -0.43 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 1.24 -0.34 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 -0.27 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.68 -0.22 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.52 -0.15 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 -0.12 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.07 37 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.42 -1.49 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.66 -1.45 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.75 -1.58 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.05 -1.18 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.39 -1.15 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.75 -1.12 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.15 -1.08 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.67 -0.95 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.11 -0.93 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.52 -1.20 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.04 -1.14 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.65 -1.02 36 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 5.27 -0.92 36 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 4.88 -0.86 37 0 115 0
29JUN27 43.00 C 0.00 0.00 0.00 4.39 -0.77 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.04 -0.73 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.72 -0.69 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.42 -0.78 36 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 3.14 -0.74 36 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.03 -0.44 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.72 -0.47 37 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.50 -0.53 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.00 -0.46 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.60 -0.39 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.32 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.04 -0.25 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.80 -0.23 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.64 -0.19 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 -0.14 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.41 -0.12 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 -0.10 37 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.08 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 -0.07 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.80 -1.69 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.09 -1.65 33 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.41 -1.60 34 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.76 -1.55 34 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.13 -1.50 34 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.53 -1.45 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.96 -1.40 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.41 -1.35 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.89 -1.03 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.40 -1.00 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.95 -0.95 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.52 -1.13 36 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 6.12 -1.06 36 0 15 0
29SEP27 42.00 C 6.12 6.12 6.12 5.72 -0.82 36 15 15 +15
29SEP27 43.00 C 0.00 0.00 0.00 5.36 -0.97 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.03 -0.72 37 0 8 0
29SEP27 45.00 C 0.00 0.00 0.00 4.74 -0.65 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 4.31 -0.74 36 0 30 0
29SEP27 47.00 C 4.52 4.52 4.52 4.17 -0.56 37 15 23 +15
29SEP27 48.00 C 4.24 4.24 4.24 3.91 -0.51 37 15 30 +15
29SEP27 49.00 C 3.89 3.89 3.89 3.66 -0.48 37 15 29 +15
29SEP27 50.00 C 0.00 0.00 0.00 3.45 -0.54 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.89 -0.48 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.34 -0.50 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.95 -0.44 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.63 -0.38 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.35 -0.34 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.16 -0.26 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.96 -0.23 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.78 -0.22 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.67 -0.17 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.55 -0.15 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.46 -0.13 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.38 -0.12 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.32 -0.10 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.27 -0.08 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
TOTAL CALL 535 4,204 +77
11SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
11SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
11SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
11SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
11SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 18 0
11SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 24 0
11SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 141 0
11SEP26 40.50 P 0.10 0.10 0.10 0.44 +0.23 0 8 0 -16
11SEP26 41.00 P 0.20 0.31 0.03 0.94 +0.57 0 86 0 -6
11SEP26 41.50 P 0.30 0.36 0.30 1.44 +0.85 0 8 0 -2
11SEP26 42.00 P 0.00 0.00 0.00 1.94 +1.05 0 0 0 -15
11SEP26 42.50 P 0.00 0.00 0.00 2.44 +1.19 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 2.94 +1.33 0 0 0 -15
11SEP26 43.50 P 0.00 0.00 0.00 3.44 +1.38 0 0 0 -32
11SEP26 44.00 P 0.00 0.00 0.00 3.94 +1.41 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 4.44 +1.43 0 0 0 -15
11SEP26 45.00 P 0.00 0.00 0.00 4.94 +1.44 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 5.44 +1.44 0 0 0 -15
11SEP26 46.00 P 0.00 0.00 0.00 5.94 +1.44 0 0 0 -15
11SEP26 46.50 P 0.00 0.00 0.00 6.44 +1.44 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 6.94 +1.44 0 0 0 -15
11SEP26 47.50 P 0.00 0.00 0.00 7.44 +1.44 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 7.94 +1.44 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 8.44 +1.44 0 0 0 -2
11SEP26 49.00 P 0.00 0.00 0.00 8.94 +1.44 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 9.44 +1.44 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 9.94 +1.44 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 10.94 +1.44 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 11.94 +1.44 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 12.94 +1.44 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 13.94 +1.44 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 14.94 +1.44 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 15.94 +1.44 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 16.94 +1.44 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 17.94 +1.44 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 18.94 +1.44 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 19.94 +1.44 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 20.94 +1.44 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 21.94 +1.44 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 22.94 +1.44 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 23.94 +1.44 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 24.94 +1.44 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 25.94 +1.44 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 26.94 +1.44 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 27.94 +1.44 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 28.94 +1.44 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 29.94 +1.44 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 30.94 +1.44 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 31.94 +1.44 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 32.94 +1.44 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 33.94 +1.44 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 34.94 +1.44 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 35.94 +1.44 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 36.94 +1.44 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 37.94 +1.44 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 38.94 +1.44 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.07 +0.04 55 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.06 54 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.15 +0.08 54 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.22 +0.12 54 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.31 +0.17 54 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.40 +0.20 53 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.57 +0.29 55 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.74 +0.36 55 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.93 +0.42 54 0 20 0
18SEP26 40.00 P 0.00 0.00 0.00 1.16 +0.49 54 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 1.42 +0.56 53 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 1.73 +0.66 54 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 2.06 +0.74 54 0 15 0
18SEP26 42.00 P 0.00 0.00 0.00 2.42 +0.82 54 0 8 0
18SEP26 42.50 P 0.00 0.00 0.00 2.80 +0.89 54 0 15 0
18SEP26 43.00 P 0.00 0.00 0.00 3.21 +1.03 54 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 3.64 +1.10 54 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 4.08 +1.16 53 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 4.54 +1.22 54 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 5.01 +1.27 54 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 5.48 +1.30 53 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 5.97 +1.34 54 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 6.46 +1.37 55 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 6.95 +1.39 55 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 7.44 +1.40 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 7.94 +1.41 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 8.44 +1.43 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 8.94 +1.21 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 9.44 +1.20 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 9.94 +1.18 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 10.94 +1.15 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 11.94 +1.12 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 12.94 - 0 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 47 0 42 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 68 0
29SEP26 34.00 P 0.09 0.09 0.09 0.09 +0.03 46 8 94 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 +0.06 46 0 140 0
29SEP26 36.00 P 0.35 0.35 0.35 0.30 +0.11 46 60 98 +46
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.17 46 0 81 0
29SEP26 38.00 P 0.50 0.50 0.50 0.79 +0.27 47 1 129 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.16 +0.37 47 0 70 0
29SEP26 40.00 P 1.10 1.10 1.10 1.63 +0.49 47 1 96 -1
29SEP26 41.00 P 1.81 1.81 1.81 2.21 +0.63 48 15 175 +15
29SEP26 42.00 P 0.00 0.00 0.00 2.71 +0.59 43 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 3.53 +0.87 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.33 +0.99 46 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 5.18 +1.09 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.08 +1.18 46 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 7.02 +1.26 46 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 7.98 +1.32 46 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 8.95 +1.13 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.94 +1.13 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.44 +1.11 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.94 +1.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.44 +0.96 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.94 +1.44 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.44 +1.44 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.94 +1.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.44 +1.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.94 +1.44 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.44 +1.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.94 +1.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.44 +1.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.94 +1.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.44 +1.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.94 +1.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.44 +1.44 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.94 +1.44 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.44 +1.44 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.94 +1.44 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.44 +1.44 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.94 +1.44 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.36 +0.09 41 0 65 0
29OCT26 35.00 P 0.00 0.00 0.00 0.54 +0.13 41 0 27 0
29OCT26 36.00 P 0.00 0.00 0.00 0.76 +0.18 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.05 +0.24 41 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 1.41 +0.32 41 0 31 0
29OCT26 39.00 P 0.00 0.00 0.00 1.83 +0.40 41 0 16 0
29OCT26 40.00 P 0.00 0.00 0.00 2.32 +0.48 41 0 54 0
29OCT26 41.00 P 0.00 0.00 0.00 2.89 +0.57 42 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 3.53 +0.67 42 0 130 0
29OCT26 43.00 P 0.00 0.00 0.00 4.10 +0.65 40 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 4.83 +0.84 40 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 5.60 +0.91 40 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 6.43 +1.00 40 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 7.29 +1.08 40 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.98 +0.73 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.10 +0.96 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.04 +1.00 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.46 +1.02 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.94 +1.01 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.44 +0.96 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.94 +0.88 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.44 +0.81 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.94 +0.73 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.44 +0.68 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.94 +0.70 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.44 +0.71 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.94 +0.72 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.44 +1.44 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.94 +1.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 42.44 +1.44 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 44.94 +1.44 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 47.44 +1.44 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 49.94 +1.44 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 52.44 +1.44 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 54.94 +1.44 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 57.44 +1.44 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 59.94 +1.44 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.16 +0.06 40 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.24 +0.08 40 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 0.35 +0.12 40 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.50 +0.16 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.70 +0.21 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.93 +0.26 41 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 1.21 +0.32 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.55 +0.39 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.96 +0.47 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.41 +0.54 41 0 50 0
27NOV26 40.00 P 0.00 0.00 0.00 2.91 +0.62 41 0 7 0
27NOV26 41.00 P 0.00 0.00 0.00 3.48 +0.69 41 0 46 0
27NOV26 42.00 P 3.49 3.49 3.49 4.02 +0.69 41 15 53 0
27NOV26 43.00 P 0.00 0.00 0.00 4.62 +0.83 40 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 5.32 +0.89 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.05 +0.96 40 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 6.83 +0.85 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.41 +0.65 36 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 8.42 +0.86 39 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.22 +0.80 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.07 +0.79 35 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.56 +1.12 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.97 +1.04 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.44 +0.96 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.94 +0.88 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.44 +0.81 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.94 +0.73 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 27.44 +0.68 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.94 +0.70 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 32.44 +0.71 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 34.94 +0.72 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 37.44 +1.44 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 39.94 +1.44 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 42.44 +1.44 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 44.94 +1.44 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 47.44 +1.44 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 49.94 +1.44 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 52.44 +1.44 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 54.94 +1.44 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 57.44 +1.44 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 59.94 +1.44 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 +0.07 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 +0.09 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 +0.11 39 0 130 0
30DEC26 32.00 P 0.00 0.00 0.00 0.56 +0.16 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 0.75 +0.20 39 0 0 0
30DEC26 34.00 P 0.93 0.93 0.92 0.98 +0.25 39 30 30 +30
30DEC26 35.00 P 0.00 0.00 0.00 1.25 +0.31 39 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 1.57 +0.36 39 0 45 0
30DEC26 37.00 P 0.00 0.00 0.00 1.93 +0.41 39 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 +0.49 40 0 75 0
30DEC26 39.00 P 2.62 2.62 2.62 2.82 +0.55 40 15 65 0
30DEC26 40.00 P 3.11 3.11 3.11 3.33 +0.62 40 30 60 -30
30DEC26 41.00 P 0.00 0.00 0.00 3.91 +0.70 40 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 4.37 +0.62 39 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.02 +0.68 39 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.69 +0.72 39 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 6.21 +0.57 36 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.94 +0.58 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.77 +0.67 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.48 +0.58 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.41 +0.71 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.26 +0.71 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.69 +1.25 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.04 +1.11 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.46 +0.98 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.94 +0.88 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.44 +0.81 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.94 +0.73 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.44 +0.68 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.94 +0.70 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.44 +0.71 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.94 +0.72 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.44 +1.44 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.94 +1.44 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.44 +1.44 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.94 +1.44 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.44 +1.44 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.94 +1.44 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.44 +1.44 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.94 +1.44 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.44 +1.44 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.94 +1.44 0 0 0 0
30MAR27 29.00 P 0.72 0.74 0.72 0.52 +0.11 37 30 240 +30
30MAR27 30.00 P 0.00 0.00 0.00 0.68 +0.15 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.87 +0.20 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.09 +0.24 38 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 1.36 +0.27 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.64 +0.33 38 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 1.99 +0.36 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.35 +0.39 38 0 13 0
30MAR27 37.00 P 0.00 0.00 0.00 2.77 +0.46 38 0 10 0
30MAR27 38.00 P 2.93 2.93 2.93 3.21 +0.49 38 7 29 +7
30MAR27 39.00 P 0.00 0.00 0.00 3.71 +0.56 38 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 4.22 +0.59 38 0 28 0
30MAR27 41.00 P 0.00 0.00 0.00 4.80 +0.66 38 0 12 0
30MAR27 42.00 P 0.00 0.00 0.00 5.28 +0.59 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.92 +0.79 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.58 +0.87 38 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 7.27 +0.91 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.99 +0.98 38 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.68 +0.74 38 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 9.44 +0.76 38 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 10.19 +0.75 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.02 +1.08 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.11 +1.15 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.29 +1.19 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.68 +0.85 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.00 +0.77 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.45 +0.82 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.94 +0.73 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.44 +0.68 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.94 +0.70 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.44 +0.71 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.94 +0.72 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.44 +1.44 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.94 +1.44 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.44 +1.44 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.94 +1.44 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 47.44 +1.44 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.94 +1.44 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.44 +1.44 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.94 +1.44 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.44 +1.44 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.94 +1.44 0 0 0 0
29JUN27 29.00 P 1.14 1.16 1.14 0.89 +0.16 37 45 45 +45
29JUN27 30.00 P 1.39 1.39 1.39 1.11 +0.18 37 15 15 +15
29JUN27 31.00 P 0.00 0.00 0.00 1.34 +0.20 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.62 +0.29 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.91 +0.26 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.26 +0.32 37 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 2.62 +0.33 38 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 3.04 +0.40 38 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 3.47 +0.43 38 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 3.94 +0.47 38 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.45 +0.53 38 0 15 0
29JUN27 40.00 P 4.72 4.72 4.72 4.96 +0.66 38 15 30 +15
29JUN27 41.00 P 0.00 0.00 0.00 5.55 +0.61 38 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 6.15 +0.65 38 0 100 0
29JUN27 43.00 P 0.00 0.00 0.00 6.69 +0.77 38 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.36 +0.67 38 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 8.04 +0.92 38 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 8.74 +0.96 38 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 9.45 +0.76 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.19 +0.78 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.94 +0.78 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.76 +0.85 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.72 +0.81 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.81 +0.79 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.04 +1.21 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.37 +1.14 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.73 +1.10 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.09 +0.88 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.46 +0.70 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.94 +0.70 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 32.44 +0.71 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 34.94 +0.72 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 37.44 +1.44 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.94 +1.44 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 42.44 +1.44 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.94 +1.44 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.44 +1.44 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.94 +1.44 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.44 +1.44 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.94 +1.44 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 57.44 +1.44 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 59.94 +1.44 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.29 +0.18 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.54 +0.22 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.83 +0.26 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.13 +0.29 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.48 +0.29 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.83 +0.28 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.24 +0.34 38 0 69 0
29SEP27 36.00 P 0.00 0.00 0.00 3.68 +0.38 38 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 4.11 +0.38 38 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 4.62 +0.45 38 0 32 0
29SEP27 39.00 P 0.00 0.00 0.00 5.14 +0.48 38 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 5.66 +0.49 38 0 0 0
29SEP27 41.00 P 5.96 5.96 5.96 6.25 +0.56 38 15 15 0
29SEP27 42.00 P 0.00 0.00 0.00 6.85 +0.60 38 0 45 0
29SEP27 43.00 P 7.23 7.23 7.23 7.46 +0.61 38 15 30 +15
29SEP27 44.00 P 7.85 7.85 7.85 8.12 +0.67 39 15 30 +15
29SEP27 45.00 P 0.00 0.00 0.00 8.79 +0.95 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 9.48 +0.99 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 10.19 +1.04 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 10.94 +1.12 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.68 +1.15 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.43 +1.17 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 14.44 +1.33 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.43 +1.32 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.57 +1.39 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 20.74 +1.41 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 23.11 +1.48 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 25.30 +1.09 40 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 27.69 +0.93 41 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 30.04 +0.80 40 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 32.44 +0.71 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 34.94 +0.72 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 37.44 +1.44 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 39.94 +1.44 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 42.44 +1.44 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 44.94 +1.44 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 47.44 +1.44 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 49.94 +1.44 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 52.44 +1.44 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 54.94 +1.44 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 57.44 +1.44 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 59.94 +1.44 0 0 0 0
TOTAL PUT 434 4,902 +55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 35.980
29SEP26 26.00 C 0.00 0.00 0.00 10.02 +0.68 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.02 +0.69 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.02 +0.70 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.02 +0.71 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.03 +0.72 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.03 +0.70 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.06 +0.67 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.12 +0.61 29 0 0 0
29SEP26 34.00 C 1.50 1.50 1.50 2.27 +0.53 29 2 2 +2
29SEP26 35.00 C 0.00 0.00 0.00 1.53 +0.42 29 0 8 0
29SEP26 36.00 C 0.00 0.00 0.00 0.97 +0.31 29 0 157 0
29SEP26 37.00 C 0.42 0.42 0.42 0.53 +0.18 28 4 81 +4
29SEP26 38.00 C 0.28 0.28 0.28 0.28 +0.10 29 40 87 +15
29SEP26 39.00 C 0.11 0.13 0.11 0.14 +0.05 29 19 340 -9
29SEP26 40.00 C 0.05 0.05 0.05 0.06 +0.02 29 15 211 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29SEP26 50.00 C 0.02 0.02 0.02 0.01 0.00 58 1 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 122 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 0.00 142 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.06 +0.60 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.02 +0.52 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.06 +0.53 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.18 +0.75 36 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.17 +0.67 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.25 +0.65 30 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.38 +0.61 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.57 +0.55 30 0 0 0
29OCT26 34.00 C 2.48 2.82 2.44 2.83 +0.46 30 90 120 -24
29OCT26 35.00 C 1.89 1.89 1.89 2.21 +0.43 31 5 59 +5
29OCT26 36.00 C 1.68 1.68 1.68 1.66 +0.35 30 6 19 -6
29OCT26 37.00 C 0.00 0.00 0.00 1.22 +0.28 30 0 21 0
29OCT26 38.00 C 0.68 0.84 0.68 0.87 +0.21 30 40 44 +27
29OCT26 39.00 C 0.50 0.61 0.50 0.60 +0.14 30 90 241 +77
29OCT26 40.00 C 0.00 0.00 0.00 0.41 +0.10 30 0 102 0
29OCT26 41.00 C 0.00 0.00 0.00 0.29 +0.09 31 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.19 +0.06 31 0 172 0
29OCT26 43.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.17 +0.57 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.21 +0.59 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.28 +0.62 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.36 +0.72 34 0 0 0
27NOV26 30.00 C 6.38 6.38 6.38 6.47 +0.71 34 4 4 +4
27NOV26 31.00 C 0.00 0.00 0.00 5.55 +0.61 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.75 +0.57 32 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 4.01 +0.52 32 0 15 0
27NOV26 34.00 C 3.05 3.05 3.05 3.34 +0.47 32 15 45 +15
27NOV26 35.00 C 0.00 0.00 0.00 2.74 +0.41 32 0 36 0
27NOV26 36.00 C 1.99 1.99 1.99 2.25 +0.39 32 30 143 +30
27NOV26 37.00 C 0.00 0.00 0.00 1.80 +0.33 32 0 121 0
27NOV26 38.00 C 0.00 0.00 0.00 1.40 +0.25 32 0 169 0
27NOV26 39.00 C 0.89 1.05 0.89 1.09 +0.21 32 19 34 -14
27NOV26 40.00 C 0.00 0.00 0.00 0.84 +0.17 32 0 72 0
27NOV26 41.00 C 0.60 0.60 0.60 0.64 +0.13 32 30 45 0
27NOV26 42.00 C 0.00 0.00 0.00 0.49 +0.11 32 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.34 +0.08 31 0 135 0
27NOV26 44.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 64 0
27NOV26 45.00 C 0.16 0.16 0.16 0.19 +0.05 32 5 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.36 +0.49 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.42 +0.50 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.38 +0.39 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.55 +0.45 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.70 +0.45 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 +0.58 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.13 +0.55 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.44 +0.51 32 0 15 0
30DEC26 34.00 C 3.50 3.82 3.50 3.83 +0.45 33 45 45 +30
30DEC26 35.00 C 3.24 3.24 3.24 3.26 +0.42 33 15 60 +6
30DEC26 36.00 C 2.72 2.72 2.72 2.73 +0.37 32 15 235 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.28 +0.33 32 0 65 0
30DEC26 38.00 C 1.90 1.90 1.90 1.89 +0.29 32 100 100 +85
30DEC26 39.00 C 0.00 0.00 0.00 1.54 +0.23 32 0 17 0
30DEC26 40.00 C 1.00 1.26 1.00 1.26 +0.20 32 56 58 +26
30DEC26 41.00 C 0.00 0.00 0.00 1.03 +0.17 32 0 60 0
30DEC26 42.00 C 0.64 0.83 0.64 0.84 +0.16 33 30 106 +15
30DEC26 43.00 C 0.00 0.00 0.00 0.67 +0.13 33 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 +0.12 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 +0.08 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 +0.07 33 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.26 +0.06 33 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.20 +0.05 33 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.72 +0.37 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.88 +0.39 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.04 +0.39 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.26 +0.40 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.50 +0.39 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.78 +0.38 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.08 +0.40 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.57 +0.48 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.98 +0.47 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.43 +0.43 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.91 +0.38 34 0 0 0
30MAR27 37.00 C 3.19 3.19 3.19 3.47 +0.36 34 15 15 +15
30MAR27 38.00 C 2.80 2.80 2.75 3.06 +0.33 34 30 71 +30
30MAR27 39.00 C 0.00 0.00 0.00 2.66 +0.27 34 0 13 0
30MAR27 40.00 C 2.15 2.15 2.15 2.36 +0.27 34 15 94 +15
30MAR27 41.00 C 0.00 0.00 0.00 2.09 +0.26 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.82 +0.22 34 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.59 +0.29 34 0 64 0
30MAR27 44.00 C 1.20 1.35 1.20 1.30 +0.17 33 43 58 +43
30MAR27 45.00 C 0.00 0.00 0.00 1.12 +0.13 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.97 +0.11 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.83 +0.09 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.72 +0.07 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.61 +0.06 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.53 +0.06 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.38 +0.06 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.25 +0.04 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 +0.03 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 11.18 +0.52 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.37 +0.54 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.58 +0.55 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.86 +0.58 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.12 +0.56 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.42 +0.52 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.75 +0.48 36 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.15 +0.47 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.57 +0.58 35 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 5.04 +0.41 35 0 132 0
29JUN27 36.00 C 0.00 0.00 0.00 4.41 +0.24 34 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.97 +0.22 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.57 +0.21 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.29 +0.28 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.94 +0.25 34 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 2.64 +0.25 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.35 +0.21 34 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.10 +0.20 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.86 +0.18 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.65 +0.15 34 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.47 +0.15 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.30 +0.13 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.16 +0.12 34 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.02 +0.11 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.90 +0.09 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.66 +0.08 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.40 +0.40 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.60 +0.35 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.85 +0.32 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.14 +0.31 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.48 +0.27 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.91 +0.49 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.36 +0.52 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.79 +0.49 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.26 +0.47 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.76 +0.43 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.30 +0.41 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.88 +0.41 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.49 +0.38 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.12 +0.35 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.79 +0.33 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.49 +0.30 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.23 +0.30 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.97 +0.29 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.72 +0.24 37 0 0 0
29SEP27 45.00 C 2.06 2.06 2.06 2.52 +0.24 37 6 6 +6
29SEP27 46.00 C 0.00 0.00 0.00 2.32 +0.25 37 0 4 0
TOTAL CALL 785 12,035 +422
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 129 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 -0.10 29 0 211 0
29SEP26 34.00 P 0.42 0.42 0.28 0.24 -0.19 29 13 808 +1
29SEP26 35.00 P 0.53 0.53 0.53 0.52 -0.30 30 1 393 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.93 -0.43 29 0 312 0
29SEP26 37.00 P 1.49 1.49 1.49 1.52 -0.53 29 1 170 -1
29SEP26 38.00 P 0.00 0.00 0.00 2.26 -0.62 29 0 158 0
29SEP26 39.00 P 0.00 0.00 0.00 3.11 -0.68 29 0 139 0
29SEP26 40.00 P 0.00 0.00 0.00 4.05 -0.70 29 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.02 -0.72 0 0 282 0
29SEP26 42.00 P 0.00 0.00 0.00 6.02 -0.72 0 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 7.21 -0.53 60 0 67 0
29SEP26 44.00 P 8.50 8.50 8.50 8.21 -0.53 66 3 144 0
29SEP26 45.00 P 0.00 0.00 0.00 9.18 -0.56 69 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 10.21 -0.53 76 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 11.21 -0.53 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.21 -0.53 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.21 -0.53 91 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.21 -0.53 95 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.71 -0.53 106 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.21 -0.53 116 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.68 -0.56 121 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.21 -0.53 134 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.71 -0.53 142 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.21 -0.53 150 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.71 -0.53 158 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.21 -0.53 165 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.71 -0.55 171 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.21 -0.53 178 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.71 -0.53 184 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.21 -0.53 190 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.71 -0.53 196 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.21 -0.53 201 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.71 -0.53 207 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.13 -0.61 199 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.71 -0.53 217 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.21 -0.53 222 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 32 0
29OCT26 32.00 P 0.38 0.38 0.38 0.28 -0.12 31 15 145 -15
29OCT26 33.00 P 0.63 0.63 0.57 0.47 -0.17 31 80 135 +46
29OCT26 34.00 P 0.00 0.00 0.00 0.74 -0.24 31 0 92 0
29OCT26 35.00 P 0.00 0.00 0.00 1.10 -0.30 31 0 148 0
29OCT26 36.00 P 0.00 0.00 0.00 1.56 -0.37 31 0 148 0
29OCT26 37.00 P 2.30 2.38 2.12 2.12 -0.44 30 60 98 -45
29OCT26 38.00 P 0.00 0.00 0.00 2.77 -0.51 30 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 3.51 -0.56 30 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.32 -0.61 30 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.19 -0.65 30 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.22 -0.56 36 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.21 -0.54 39 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.21 -0.53 42 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 9.18 -0.56 45 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 10.21 -0.53 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.21 -0.53 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.21 -0.53 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.21 -0.53 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.21 -0.53 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.71 -0.53 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.21 -0.53 74 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.68 -0.56 78 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.21 -0.53 86 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.24 -0.08 32 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.38 -0.12 32 0 60 0
27NOV26 32.00 P 0.79 0.79 0.63 0.58 -0.16 32 2 55 +1
27NOV26 33.00 P 0.00 0.00 0.00 0.85 -0.21 32 0 69 0
27NOV26 34.00 P 0.00 0.00 0.00 1.18 -0.24 32 0 97 0
27NOV26 35.00 P 0.00 0.00 0.00 1.55 -0.31 32 0 134 0
27NOV26 36.00 P 0.00 0.00 0.00 2.02 -0.36 32 0 32 0
27NOV26 37.00 P 2.58 2.58 2.58 2.56 -0.42 31 15 76 -15
27NOV26 38.00 P 0.00 0.00 0.00 3.21 -0.47 32 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 3.90 -0.52 32 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 4.66 -0.55 32 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.46 -0.59 32 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.43 -0.50 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.21 -0.63 32 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.21 -0.56 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.18 -0.58 37 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.21 -0.53 40 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.21 -0.53 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.21 -0.53 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.21 -0.53 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.21 -0.53 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.71 -0.53 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.21 -0.53 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.68 -0.56 64 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.21 -0.53 70 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 -0.06 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.30 -0.08 33 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 -0.11 33 0 44 0
30DEC26 31.00 P 0.84 0.84 0.84 0.64 -0.14 33 1 45 0
30DEC26 32.00 P 0.00 0.00 0.00 0.90 -0.17 33 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.19 -0.21 33 0 51 0
30DEC26 34.00 P 1.69 1.73 1.69 1.54 -0.25 32 30 52 +15
30DEC26 35.00 P 2.21 2.21 2.15 1.94 -0.31 32 69 204 +69
30DEC26 36.00 P 0.00 0.00 0.00 2.43 -0.34 32 0 122 0
30DEC26 37.00 P 0.00 0.00 0.00 2.97 -0.39 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 3.63 -0.40 33 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.27 -0.47 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.98 -0.52 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 -0.54 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.66 -0.27 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.54 -0.30 35 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.43 -0.34 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.30 -0.54 35 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.21 -0.58 35 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.21 -0.55 37 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.21 -0.53 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.21 -0.53 42 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 14.21 -0.53 44 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 16.71 -0.53 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.21 -0.53 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.68 -0.56 56 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 24.21 -0.53 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.71 -0.53 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.21 -0.53 68 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.71 -0.53 72 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 34.21 -0.53 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.71 -0.55 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.21 -0.53 81 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.71 -0.53 84 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.21 -0.53 87 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.71 -0.53 89 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.21 -0.53 92 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.71 -0.53 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.13 -0.61 93 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.71 -0.53 99 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 -0.08 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 -0.11 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.81 -0.12 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.05 -0.13 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.28 -0.20 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.59 -0.23 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.97 -0.24 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.40 -0.24 34 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 2.82 -0.29 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.33 -0.31 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.86 -0.35 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.57 -0.18 34 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.16 -0.22 34 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.84 -0.23 34 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.56 -0.22 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.35 -0.18 35 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.07 -0.24 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.88 -0.25 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.72 -0.25 34 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.57 -0.28 34 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.45 -0.57 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.39 -0.54 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.32 -0.55 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 14.22 -0.59 35 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 16.71 -0.54 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.21 -0.53 42 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 21.68 -0.56 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.21 -0.53 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.71 -0.53 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.21 -0.53 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.71 -0.53 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.21 -0.53 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.71 -0.55 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.21 -0.53 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.71 -0.53 67 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.21 -0.53 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.71 -0.53 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.21 -0.53 73 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.76 -0.12 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.93 -0.16 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.23 -0.16 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.51 -0.20 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.85 -0.19 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.19 -0.22 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.60 -0.22 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.00 -0.26 34 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.47 -0.26 34 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.96 -0.27 33 0 121 0
29JUN27 36.00 P 0.00 0.00 0.00 4.41 -0.37 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 4.97 -0.42 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 5.70 -0.30 33 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.34 -0.33 33 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.01 -0.34 33 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.72 -0.33 33 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.44 -0.35 33 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.18 -0.35 33 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.96 -0.35 33 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.77 -0.33 33 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.58 -0.32 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.40 -0.33 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.23 -0.34 32 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.10 -0.30 32 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.96 -0.31 32 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.17 -0.31 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.43 -0.40 29 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 21.74 -0.91 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.22 -0.80 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.71 -0.70 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.21 -0.60 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.71 -0.53 41 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.40 -0.12 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.69 -0.13 38 0 6 0
29SEP27 28.00 P 0.00 0.00 0.00 2.02 -0.15 38 0 6 0
29SEP27 29.00 P 0.00 0.00 0.00 2.37 -0.16 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.76 -0.20 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.19 -0.21 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.63 -0.26 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.10 -0.26 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.60 -0.29 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.16 -0.29 38 0 76 0
29SEP27 36.00 P 0.00 0.00 0.00 5.69 -0.33 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.31 -0.32 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.88 -0.40 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.57 -0.27 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.21 -0.32 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.91 -0.33 38 0 0 0
29SEP27 42.00 P 9.84 9.84 9.84 9.64 -0.33 38 3 3 +3
29SEP27 43.00 P 0.00 0.00 0.00 10.37 -0.36 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.13 -0.36 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.90 -0.38 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.74 -0.34 39 0 0 0
TOTAL PUT 293 11,622 +60
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$ 63.150
11SEP26 46.50 C 0.00 0.00 0.00 16.65 - 0 0 0 -
11SEP26 47.00 C 0.00 0.00 0.00 16.15 - 0 0 0 -
11SEP26 47.50 C 0.00 0.00 0.00 15.65 -0.30 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 15.15 -0.30 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 14.65 -0.30 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 14.15 -0.30 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 13.65 -0.30 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 13.15 -0.30 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 12.15 -0.30 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 11.15 -0.30 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 10.15 -0.30 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 9.15 -0.30 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 8.15 -0.30 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 7.15 -0.30 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 6.15 -0.30 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 5.15 -0.30 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 4.15 -0.38 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 3.15 -0.31 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 2.15 -0.33 0 0 0 0
11SEP26 62.00 C 0.29 1.33 0.21 1.15 -0.43 0 135 0 -2
11SEP26 63.00 C 0.08 0.40 0.05 0.15 -0.67 0 187 1 -15
11SEP26 64.00 C 0.02 0.09 0.01 0.00 -0.35 0 82 77 +41
11SEP26 65.00 C 0.01 0.01 0.01 0.00 -0.11 0 10 45 -10
11SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 48 0
11SEP26 67.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 60 -6
11SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
11SEP26 69.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 87 0
11SEP26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 191 0
11SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
11SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
11SEP26 73.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 51 0
11SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 121 -1
11SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
11SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 82.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 14 0
11SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 16.68 - 76 0 0 -
18SEP26 47.00 C 0.00 0.00 0.00 16.18 - 73 0 0 -
18SEP26 47.50 C 0.00 0.00 0.00 15.68 -0.30 70 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 15.18 -0.30 66 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 14.68 -0.30 63 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 14.18 -0.30 60 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 13.68 -0.30 57 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 13.18 -0.30 54 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 12.18 -0.30 46 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 11.18 -0.30 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 10.18 -0.31 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 9.18 -0.31 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 8.19 -0.31 41 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 7.20 -0.31 40 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 6.22 -0.32 39 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 5.27 -0.32 39 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 4.36 -0.34 40 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 3.56 -0.30 42 0 0 0
18SEP26 61.00 C 2.00 2.00 1.80 2.82 -0.30 43 23 23 +23
18SEP26 62.00 C 1.30 2.04 1.30 2.03 -0.30 39 2 1 0
18SEP26 63.00 C 1.10 1.63 0.93 1.49 -0.26 40 62 56 +28
18SEP26 64.00 C 0.69 1.08 0.68 1.07 -0.24 41 30 30 +27
18SEP26 65.00 C 0.50 0.82 0.44 0.71 -0.21 40 32 47 +16
18SEP26 66.00 C 0.36 0.62 0.30 0.46 -0.16 40 47 30 -3
18SEP26 67.00 C 0.25 0.42 0.22 0.28 -0.12 40 19 53 +6
18SEP26 68.00 C 0.19 0.30 0.19 0.16 -0.09 40 26 52 -1
18SEP26 69.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 10 0
18SEP26 70.00 C 0.12 0.12 0.10 0.05 -0.04 40 23 85 +15
18SEP26 71.00 C 0.08 0.10 0.08 0.03 -0.02 41 7 17 -4
18SEP26 72.00 C 0.06 0.06 0.06 0.02 -0.01 42 37 77 +37
18SEP26 73.00 C 0.05 0.05 0.05 0.01 -0.01 42 1 17 0
18SEP26 74.00 C 0.02 0.02 0.01 0.01 0.00 46 5 36 -1
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
18SEP26 76.00 C 0.02 0.02 0.02 0.01 0.00 53 1 10 -1
18SEP26 77.00 C 0.02 0.02 0.02 0.01 0.00 56 1 4 -1
18SEP26 78.00 C 0.02 0.02 0.02 0.01 0.00 59 1 3 -1
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
18SEP26 83.00 C 0.01 0.01 0.01 0.01 0.00 74 1 1 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.19 -0.50 133 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 37.19 -0.30 120 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.19 -0.30 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.19 -0.37 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.19 -0.37 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.19 -0.38 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.20 -0.51 106 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.20 -0.30 98 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.20 -0.30 87 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.20 -0.30 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.20 -0.30 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.20 -0.29 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.21 -0.30 83 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.21 -0.27 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.21 -0.30 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.21 -0.39 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.21 -0.38 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.21 -0.39 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.21 -0.43 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.22 -0.51 57 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.22 -0.37 52 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 17.22 -0.53 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.22 -0.73 34 5 1 -5
29SEP26 48.00 C 0.00 0.00 0.00 15.22 -0.34 0 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.23 -0.47 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.23 -0.71 39 0 52 0
29SEP26 52.50 C 0.00 0.00 0.00 10.77 -0.40 41 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 8.37 -0.32 40 0 536 0
29SEP26 57.50 C 5.10 6.20 5.10 6.17 -0.16 41 4 22 +1
29SEP26 60.00 C 3.46 4.12 3.18 4.12 -0.30 38 12 120 +2
29SEP26 62.50 C 2.09 2.65 1.99 2.65 -0.27 40 78 181 +6
29SEP26 65.00 C 1.24 1.80 1.22 1.59 -0.22 41 56 1,022 +26
29SEP26 67.50 C 0.73 1.02 0.73 0.84 -0.16 41 146 1,842 +28
29SEP26 70.00 C 0.52 0.69 0.46 0.41 -0.10 41 187 3,588 -43
29SEP26 72.50 C 0.31 0.44 0.31 0.18 -0.06 40 24 1,749 0
29SEP26 75.00 C 0.23 0.31 0.21 0.08 -0.03 41 24 791 +13
29SEP26 77.50 C 0.16 0.19 0.13 0.03 -0.02 41 97 918 +50
29SEP26 80.00 C 0.11 0.12 0.10 0.01 -0.01 40 54 2,849 +30
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 417 0
29SEP26 85.00 C 0.05 0.05 0.05 0.01 0.00 50 1 1,681 0
29SEP26 87.50 C 0.04 0.04 0.04 0.01 0.00 54 2 333 0
29SEP26 90.00 C 0.03 0.03 0.03 0.01 0.00 58 53 353 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 394 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 73 3 649 -3
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 118 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 233 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 107 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 117 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 119 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 122 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 128 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 38.25 -0.58 75 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 37.25 -0.31 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 36.26 -0.30 75 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 35.26 -0.59 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 34.26 -0.30 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 33.27 -0.33 61 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 32.27 -0.44 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 31.28 -0.59 61 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 30.28 -0.34 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 29.28 -0.37 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.29 -0.32 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.29 -0.44 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.30 -0.30 49 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 25.30 -0.30 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.33 -0.29 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.34 -0.27 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.32 -0.30 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.32 -0.31 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.33 -0.45 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.37 -0.36 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.39 -0.27 45 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 17.41 -0.34 44 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.22 -0.73 0 5 5 +5
29OCT26 48.00 C 0.00 0.00 0.00 15.43 -0.36 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.48 -0.22 40 0 0 0
29OCT26 50.00 C 12.50 14.00 12.50 13.46 -0.48 36 15 15 +15
29OCT26 52.50 C 0.00 0.00 0.00 10.93 -0.66 28 0 0 0
29OCT26 55.00 C 8.00 8.00 8.00 9.08 -0.15 39 1 3 +1
29OCT26 57.50 C 0.00 0.00 0.00 7.16 -0.16 39 0 1 0
29OCT26 60.00 C 5.56 5.58 5.50 5.50 -0.24 39 12 252 +12
29OCT26 62.50 C 3.89 4.25 3.89 4.15 -0.31 40 4 34 0
29OCT26 65.00 C 2.66 3.28 2.65 3.12 -0.26 41 10 580 +3
29OCT26 67.50 C 2.18 2.49 2.11 2.21 -0.22 41 35 318 +18
29OCT26 70.00 C 1.59 2.00 1.59 1.52 -0.18 41 142 461 +103
29OCT26 72.50 C 1.25 1.50 1.25 1.02 -0.15 41 17 239 -10
29OCT26 75.00 C 0.98 1.23 0.98 0.67 -0.11 41 30 283 +18
29OCT26 77.50 C 0.78 1.00 0.78 0.43 -0.08 41 12 324 +9
29OCT26 80.00 C 0.63 0.75 0.63 0.27 -0.06 41 21 450 -3
29OCT26 82.50 C 0.00 0.00 0.00 0.16 -0.05 40 0 253 0
29OCT26 85.00 C 0.41 0.45 0.41 0.10 -0.03 41 27 334 +26
29OCT26 87.50 C 0.34 0.39 0.34 0.06 -0.02 41 21 189 0
29OCT26 90.00 C 0.27 0.30 0.27 0.04 -0.01 41 32 327 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 224 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 221 0
29OCT26 97.50 C 0.21 0.21 0.21 0.01 0.00 42 1 333 +1
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 250 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29OCT26 105.00 C 0.10 0.10 0.10 0.01 0.00 49 2 94 +2
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29OCT26 112.50 C 0.06 0.06 0.06 0.01 0.00 55 11 37 0
29OCT26 115.00 C 0.05 0.05 0.05 0.01 0.00 56 5 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
29OCT26 120.00 C 0.04 0.04 0.04 0.01 0.00 60 5 78 +5
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29OCT26 125.00 C 0.03 0.03 0.03 0.01 0.00 63 5 6 +3
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29OCT26 132.50 C 0.02 0.02 0.02 0.01 0.00 68 20 44 +20
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
27NOV26 25.00 C 0.00 0.00 0.00 38.27 -0.56 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 37.37 -0.19 84 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 36.30 -0.26 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 35.31 -0.54 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 34.31 -0.25 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 33.35 -0.25 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 32.32 -0.39 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 31.37 -0.50 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 30.38 -0.24 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 29.36 -0.29 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 28.41 -0.20 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 27.41 -0.32 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 26.33 -0.27 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 25.43 -0.17 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 24.44 -0.18 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 23.48 -0.13 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 22.51 -0.11 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 21.52 -0.11 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 20.55 -0.23 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.58 -0.15 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.56 -0.38 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.61 -0.20 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.57 -0.52 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.72 -0.43 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 14.73 -0.51 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.84 -0.54 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.92 -0.32 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.08 -0.39 43 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 8.35 -0.39 43 0 0 0
27NOV26 60.00 C 5.98 5.98 5.98 6.70 -0.29 42 1 8 +1
27NOV26 62.50 C 5.14 5.14 5.14 5.54 -0.24 43 1 75 0
27NOV26 65.00 C 4.26 4.72 4.26 4.49 -0.24 44 7 86 +4
27NOV26 67.50 C 0.00 0.00 0.00 3.52 -0.34 44 0 148 0
27NOV26 70.00 C 2.86 2.86 2.86 2.72 -0.31 43 15 279 0
27NOV26 72.50 C 0.00 0.00 0.00 2.08 -0.28 43 0 48 0
27NOV26 75.00 C 2.15 2.15 2.15 1.58 -0.24 43 20 72 0
27NOV26 77.50 C 1.59 1.81 1.59 1.18 -0.21 43 41 60 +35
27NOV26 80.00 C 1.39 1.57 1.39 0.88 -0.17 43 25 127 -16
27NOV26 82.50 C 1.20 1.20 1.20 0.64 -0.15 43 20 88 +20
27NOV26 85.00 C 1.05 1.15 0.95 0.47 -0.12 43 74 277 +13
27NOV26 87.50 C 0.00 0.00 0.00 0.34 -0.09 43 0 54 0
27NOV26 90.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 35 0
27NOV26 92.50 C 0.00 0.00 0.00 0.17 -0.06 43 0 19 0
27NOV26 95.00 C 0.00 0.00 0.00 0.13 -0.04 43 20 20 -20
27NOV26 97.50 C 0.48 0.48 0.48 0.09 -0.03 43 20 46 +20
27NOV26 100.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 33 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 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 0.05 0.05 0.05 0.01 0.00 60 10 11 +10
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
30DEC26 25.00 C 0.00 0.00 0.00 38.59 -0.24 89 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 37.37 -0.36 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 36.30 -0.44 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 35.31 -0.54 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 34.60 -0.17 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 33.57 -0.20 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.34 -0.44 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.37 -0.50 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.38 -0.44 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.39 -0.44 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.41 -0.44 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.43 -0.45 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.54 -0.36 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.45 -0.47 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.50 -0.46 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.54 -0.45 35 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 22.57 -0.44 36 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 21.78 -0.41 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 20.82 -0.42 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.84 -0.31 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.72 -0.63 35 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 17.67 -0.61 31 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.77 -0.60 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.83 -0.65 32 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 15.04 -0.72 35 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.50 -0.40 40 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.60 -0.69 42 0 144 0
30DEC26 55.00 C 9.80 9.80 9.80 10.62 -0.67 40 1 55 +1
30DEC26 57.50 C 0.00 0.00 0.00 9.26 -0.40 43 0 60 0
30DEC26 60.00 C 6.86 6.86 6.86 7.71 -0.24 42 4 91 +4
30DEC26 62.50 C 5.90 5.90 5.90 6.57 -0.19 43 1 176 0
30DEC26 65.00 C 5.10 5.20 4.95 5.56 -0.23 44 101 818 +100
30DEC26 67.50 C 0.00 0.00 0.00 4.56 -0.36 44 0 88 0
30DEC26 70.00 C 3.70 4.02 3.67 3.72 -0.33 43 38 1,001 +22
30DEC26 72.50 C 0.00 0.00 0.00 3.01 -0.30 43 0 2,814 0
30DEC26 75.00 C 2.73 2.73 2.71 2.42 -0.28 43 8 307 +8
30DEC26 77.50 C 2.36 2.37 2.35 1.93 -0.25 43 11 309 +3
30DEC26 80.00 C 2.06 2.31 2.06 1.54 -0.21 43 104 875 +84
30DEC26 82.50 C 1.79 2.08 1.79 1.22 -0.19 43 23 220 0
30DEC26 85.00 C 1.57 1.77 1.57 0.96 -0.16 43 10 1,343 0
30DEC26 87.50 C 1.36 1.38 1.36 0.75 -0.14 43 21 267 -20
30DEC26 90.00 C 1.35 1.35 1.20 0.58 -0.12 43 22 273 +5
30DEC26 92.50 C 0.00 0.00 0.00 0.45 -0.11 43 0 202 0
30DEC26 95.00 C 1.11 1.11 1.11 0.35 -0.09 43 30 166 -30
30DEC26 97.50 C 0.99 0.99 0.99 0.27 -0.07 43 30 263 0
30DEC26 100.00 C 0.85 0.85 0.85 0.21 -0.06 43 5 256 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 124 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 22 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 46 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 52 0
30DEC26 120.00 C 0.40 0.40 0.40 0.03 -0.01 44 2 203 +2
30DEC26 122.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
30DEC26 130.00 C 0.30 0.30 0.30 0.01 0.00 44 4 329 -4
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30DEC26 140.00 C 0.22 0.22 0.22 0.01 0.00 48 15 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 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 0.16 0.16 0.16 0.01 0.00 51 10 76 +10
30MAR27 25.00 C 0.00 0.00 0.00 38.73 -0.26 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 37.76 -0.24 62 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 36.87 -0.17 65 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 35.81 -0.26 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 34.85 -0.25 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 33.88 -0.26 56 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 32.93 -0.24 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 31.97 -0.23 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.00 -0.24 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.05 -0.22 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.18 -0.16 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.23 -0.14 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.21 -0.23 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.32 -0.18 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.41 -0.16 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.48 -0.17 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.64 -0.09 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.49 -0.34 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.64 -0.31 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.77 -0.30 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.92 -0.45 42 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 18.98 -0.55 40 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 18.18 -0.53 40 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 17.38 -0.52 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 16.66 -0.45 41 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 15.93 -0.41 41 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 14.19 -0.37 41 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 12.67 -0.31 42 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 11.24 -0.32 42 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 10.06 -0.22 43 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 9.00 -0.21 44 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 8.07 -0.18 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 7.19 -0.20 45 0 4 0
30MAR27 70.00 C 5.89 5.89 5.89 6.29 -0.19 45 15 62 +15
30MAR27 72.50 C 0.00 0.00 0.00 5.49 -0.18 45 0 1,019 0
30MAR27 75.00 C 0.00 0.00 0.00 4.78 -0.17 45 0 1,227 0
30MAR27 77.50 C 0.00 0.00 0.00 4.16 -0.15 45 1 671 0
30MAR27 80.00 C 4.00 4.34 4.00 3.61 -0.14 45 3 93 +2
30MAR27 82.50 C 3.63 3.96 3.62 3.13 -0.12 45 7 80 +7
30MAR27 85.00 C 3.27 3.60 3.27 2.70 -0.12 45 28 353 +13
30MAR27 87.50 C 3.21 3.33 2.99 2.34 -0.10 45 74 160 +52
30MAR27 90.00 C 2.93 3.07 2.75 2.02 -0.09 45 57 170 +41
30MAR27 92.50 C 0.00 0.00 0.00 1.74 -0.09 45 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 1.50 -0.08 45 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 1.29 -0.07 45 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.11 -0.06 45 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 0.95 -0.06 44 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 0.82 -0.05 44 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 0.70 -0.05 44 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.60 -0.04 44 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.52 -0.03 44 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.45 -0.03 44 0 5 0
30MAR27 117.50 C 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 60 0
30MAR27 122.50 C 1.02 1.02 1.02 0.28 -0.02 44 20 20 +20
30MAR27 125.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.09 0.00 45 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 1 0
30MAR27 150.00 C 0.58 0.58 0.58 0.05 -0.01 44 15 19 +12
29JUN27 25.00 C 0.00 0.00 0.00 39.00 -0.34 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 38.23 -0.16 62 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 37.19 -0.25 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 36.25 -0.24 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 35.39 -0.15 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 34.36 -0.23 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 33.41 -0.24 52 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 32.49 -0.23 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 31.55 -0.24 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 30.63 -0.32 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 29.73 -0.21 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 28.84 -0.20 48 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 27.95 -0.18 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.07 -0.17 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.29 -0.07 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.18 -0.47 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.34 -0.45 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.51 -0.46 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 22.70 -0.45 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 21.92 -0.42 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.26 -0.30 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 20.27 -0.53 42 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.55 -0.49 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.81 -0.53 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.12 -0.50 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.46 -0.52 42 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 15.91 -0.16 43 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 14.50 -0.40 43 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 13.19 -0.38 43 0 4 0
29JUN27 60.00 C 12.30 12.30 12.18 12.18 -0.23 45 6 14 +6
29JUN27 62.50 C 0.00 0.00 0.00 11.06 -0.50 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.14 -0.26 45 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 9.24 -0.28 46 0 1 0
29JUN27 70.00 C 8.01 8.01 8.01 8.33 -0.27 46 18 616 0
29JUN27 72.50 C 7.36 7.36 7.36 7.50 -0.26 46 15 6 -15
29JUN27 75.00 C 7.06 7.06 7.06 6.75 -0.25 45 15 52 +15
29JUN27 77.50 C 0.00 0.00 0.00 6.07 -0.24 45 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.45 -0.23 45 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 4.89 -0.22 45 0 28 0
29JUN27 85.00 C 5.20 5.20 5.20 4.39 -0.21 45 1 145 0
29JUN27 87.50 C 0.00 0.00 0.00 3.94 -0.19 45 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 3.53 -0.18 45 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 3.17 -0.17 45 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.84 -0.16 45 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.54 -0.15 45 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.28 -0.14 45 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 2.04 -0.13 45 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.83 -0.12 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.64 -0.11 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.47 -0.10 45 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.32 -0.09 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.18 -0.09 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.06 -0.08 45 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.95 -0.08 45 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.85 -0.07 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.76 -0.07 45 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.68 -0.06 45 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.61 -0.06 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.55 -0.05 45 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 0.49 -0.05 45 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.44 -0.05 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.40 -0.03 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.36 -0.02 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 39.63 - 62 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 38.69 -0.19 60 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 37.75 -0.21 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 36.84 -0.04 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 36.07 +0.12 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 35.12 +0.04 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 34.25 +0.04 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 33.20 -0.08 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 32.31 -0.09 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 31.50 -0.01 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 30.57 -0.21 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 29.52 -0.40 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 28.64 -0.42 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 27.89 -0.33 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 27.08 -0.32 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 26.26 -0.32 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 25.59 -0.20 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 24.55 -0.46 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 23.95 -0.29 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 23.23 -0.27 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 22.48 -0.29 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 21.54 -0.52 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 20.85 -0.54 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.21 -0.49 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.56 -0.50 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.97 -0.46 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.64 -0.31 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.21 -0.37 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.88 -0.48 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.86 -0.37 45 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 12.94 -0.31 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.01 -0.29 46 0 0 0
29SEP27 67.50 C 11.00 11.00 11.00 11.14 -0.21 47 1 3 +1
29SEP27 70.00 C 0.00 0.00 0.00 10.23 -0.32 46 0 0 0
29SEP27 72.50 C 9.69 9.69 9.69 9.39 -0.31 46 1 1 +1
29SEP27 75.00 C 0.00 0.00 0.00 8.62 -0.30 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.91 -0.29 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.26 -0.27 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.66 -0.26 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.11 -0.25 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.60 -0.25 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.14 -0.23 46 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.71 -0.23 46 0 1 0
29SEP27 95.00 C 0.00 0.00 0.00 4.32 -0.22 46 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.96 -0.21 46 0 0 0
29SEP27 100.00 C 5.00 5.00 5.00 3.64 -0.19 46 2 4 +2
29SEP27 102.50 C 0.00 0.00 0.00 3.34 -0.18 46 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 3.06 -0.18 46 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 2.81 -0.17 46 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 2.58 -0.16 46 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 2.37 -0.15 46 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 2.18 -0.14 46 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.00 -0.14 46 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.84 -0.13 46 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 1.69 -0.12 46 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.55 -0.12 46 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.43 -0.11 46 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.31 -0.11 46 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 1.21 -0.10 46 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.11 -0.10 46 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.02 -0.09 45 0 0 0
29SEP27 140.00 C 2.39 2.39 2.39 0.94 -0.09 45 30 30 +30
29SEP27 142.50 C 0.00 0.00 0.00 0.87 -0.08 46 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.80 -0.08 45 0 1 0
TOTAL CALL 2,926 51,756 +932
11SEP26 46.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 47.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
11SEP26 60.00 P 0.02 0.02 0.02 0.00 -0.01 0 5 26 +5
11SEP26 61.00 P 0.10 0.20 0.06 0.00 -0.03 0 58 65 +51
11SEP26 62.00 P 0.49 0.65 0.04 0.00 -0.10 0 159 180 +84
11SEP26 63.00 P 1.38 1.38 0.03 0.00 -0.37 0 110 92 -14
11SEP26 64.00 P 2.35 2.35 0.85 0.85 -0.06 0 73 0 -105
11SEP26 65.00 P 3.20 3.30 1.74 1.85 +0.20 0 84 0 -219
11SEP26 66.00 P 4.30 4.30 2.65 2.85 +0.20 0 25 0 -84
11SEP26 67.00 P 4.60 4.70 3.90 3.85 +0.30 0 38 0 -63
11SEP26 68.00 P 6.25 6.40 5.11 4.85 +0.20 0 8 0 -37
11SEP26 69.00 P 6.40 6.40 5.81 5.85 +0.21 0 7 0 -34
11SEP26 70.00 P 8.10 8.10 7.60 6.85 +0.27 0 4 0 -4
11SEP26 71.00 P 9.30 9.30 8.21 7.85 +0.22 0 3 0 -3
11SEP26 72.00 P 0.00 0.00 0.00 8.85 +0.22 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 9.85 +0.22 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 10.85 +0.22 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 11.85 +0.22 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 12.85 +0.22 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 13.85 +0.22 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 14.85 +0.22 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 15.85 +0.22 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 16.85 +0.22 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 17.85 +0.22 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 18.85 +0.22 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 19.85 +0.22 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 20.85 +0.22 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 21.85 +0.22 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 22.85 +0.22 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 23.85 +0.22 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 24.85 +0.22 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 25.85 +0.22 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 26.85 +0.22 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 27.85 +0.22 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 47.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 56.00 P 0.03 0.03 0.03 0.02 -0.01 40 3 3 +3
18SEP26 57.00 P 0.10 0.10 0.08 0.05 -0.01 41 31 48 +31
18SEP26 58.00 P 0.19 0.20 0.19 0.08 -0.03 39 8 13 +8
18SEP26 59.00 P 0.00 0.00 0.00 0.17 -0.02 39 1 13 +1
18SEP26 60.00 P 0.65 0.65 0.27 0.32 -0.01 39 65 95 +54
18SEP26 61.00 P 1.06 1.10 0.45 0.53 -0.02 39 70 68 +26
18SEP26 62.00 P 1.50 1.58 0.85 0.85 -0.02 39 9 86 +3
18SEP26 63.00 P 2.15 2.20 1.18 1.31 +0.01 40 59 88 +53
18SEP26 64.00 P 2.85 2.86 1.70 1.88 +0.04 40 12 48 +12
18SEP26 65.00 P 3.75 3.75 2.45 2.57 +0.09 41 13 88 +10
18SEP26 66.00 P 3.30 3.30 3.30 3.36 +0.15 43 16 48 +16
18SEP26 67.00 P 4.68 4.68 4.24 4.21 +0.18 45 2 36 +2
18SEP26 68.00 P 5.70 5.70 4.90 5.08 +0.17 46 12 10 +8
18SEP26 69.00 P 0.00 0.00 0.00 5.91 +0.17 39 1 2 +1
18SEP26 70.00 P 8.09 8.09 8.09 6.88 +0.27 40 1 7 +1
18SEP26 71.00 P 0.00 0.00 0.00 7.86 +0.23 40 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 8.85 +0.22 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 9.85 +0.22 0 0 2 0
18SEP26 74.00 P 0.00 0.00 0.00 11.04 +0.24 76 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 12.05 +0.42 82 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 13.04 +0.41 86 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 14.04 +0.27 91 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 15.07 +0.44 98 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 16.07 +0.14 102 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 16.92 +0.29 89 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 17.87 -0.05 82 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 19.07 +0.42 116 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 20.07 +0.15 120 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 20.91 0.00 102 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 21.91 0.00 106 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 23.07 +0.43 131 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 24.07 +0.16 135 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 25.07 +0.15 139 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 147 0
29SEP26 50.00 P 0.03 0.04 0.03 0.01 0.00 42 15 3,290 0
29SEP26 52.50 P 0.09 0.09 0.09 0.04 -0.01 41 3 1,180 0
29SEP26 55.00 P 0.23 0.25 0.20 0.15 0.00 41 343 1,737 +1
29SEP26 57.50 P 0.48 0.62 0.37 0.40 -0.01 40 69 805 +42
29SEP26 60.00 P 1.26 1.45 0.88 0.94 +0.01 40 48 1,235 -23
29SEP26 62.50 P 2.54 2.62 1.90 1.94 +0.05 41 23 1,020 +13
29SEP26 65.00 P 4.41 4.41 3.42 3.41 +0.10 42 27 1,670 +23
29SEP26 67.50 P 6.20 6.20 5.22 5.22 +0.15 43 6 816 0
29SEP26 70.00 P 8.59 8.65 7.20 7.33 +0.16 45 14 922 +3
29SEP26 72.50 P 9.71 9.71 9.71 9.75 +0.26 52 5 766 0
29SEP26 75.00 P 13.50 13.50 12.00 12.23 +0.29 60 2 1,036 -1
29SEP26 77.50 P 0.00 0.00 0.00 14.55 +0.32 60 0 491 0
29SEP26 80.00 P 16.93 16.93 16.93 16.93 +0.28 59 1 396 -1
29SEP26 82.50 P 0.00 0.00 0.00 19.37 +0.25 58 0 160 0
29SEP26 85.00 P 0.00 0.00 0.00 22.25 +0.34 91 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 24.76 +0.71 98 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 27.24 +0.61 104 0 73 0
29SEP26 92.50 P 29.05 29.05 29.05 29.35 +0.30 0 2 65 -2
29SEP26 95.00 P 0.00 0.00 0.00 32.04 +0.49 103 0 0 -27
29SEP26 97.50 P 0.00 0.00 0.00 34.55 +0.50 109 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.07 +0.52 116 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.78 +0.73 134 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.29 +0.74 139 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.57 +0.52 130 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.99 +0.44 127 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.36 +0.31 109 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.07 +0.52 143 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.73 +0.68 159 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.12 +0.46 155 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 59.63 +0.58 160 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 62.25 +0.66 173 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.61 +0.56 166 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.04 +0.49 163 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 69.56 +0.47 169 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 72.24 +0.69 187 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 74.75 +0.70 191 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 76.98 +0.43 170 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 79.74 +0.69 197 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 82.06 +0.51 186 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 84.53 +0.48 185 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 87.28 +0.73 210 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 78 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 63 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 55 0 0 0
29OCT26 38.00 P 0.01 0.01 0.01 0.01 0.00 52 35 42 -5
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 0.03 -0.01 41 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 0.00 41 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.10 0.00 41 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.14 0.00 41 0 115 0
29OCT26 50.00 P 0.22 0.24 0.19 0.18 -0.02 40 25 319 +22
29OCT26 52.50 P 0.43 0.45 0.43 0.40 -0.01 40 27 314 +3
29OCT26 55.00 P 0.74 0.88 0.66 0.76 -0.02 40 81 750 +42
29OCT26 57.50 P 1.61 1.61 1.24 1.32 -0.01 40 53 311 +23
29OCT26 60.00 P 2.60 2.72 2.05 2.13 +0.01 40 23 584 +11
29OCT26 62.50 P 4.00 4.00 3.32 3.30 +0.05 40 34 938 +11
29OCT26 65.00 P 5.48 5.69 5.48 4.77 +0.07 42 2 605 +1
29OCT26 67.50 P 6.60 6.60 6.60 6.45 +0.10 43 1 1,263 -1
29OCT26 70.00 P 0.00 0.00 0.00 8.35 +0.14 44 0 445 0
29OCT26 72.50 P 0.00 0.00 0.00 10.43 +0.17 45 0 134 0
29OCT26 75.00 P 0.00 0.00 0.00 12.66 +0.20 47 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 15.01 +0.23 50 0 172 0
29OCT26 80.00 P 17.14 17.14 17.14 17.39 +0.19 53 5 68 +5
29OCT26 82.50 P 0.00 0.00 0.00 19.76 +0.16 54 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 22.25 +0.34 59 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 24.79 +0.45 64 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 27.24 +0.61 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 29.76 +0.63 71 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 32.04 +0.40 67 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 34.55 +0.50 71 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 37.07 +0.45 75 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.78 +0.38 86 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 42.29 +0.74 89 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.70 +0.61 89 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.99 +0.36 83 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 49.53 +0.41 88 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 52.07 +0.30 93 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 54.73 +0.37 102 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 57.28 +0.62 106 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 59.70 +0.53 106 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 62.25 +0.58 110 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 64.71 +0.50 111 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 67.25 +0.70 115 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 69.56 +0.37 109 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 72.24 +0.69 120 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 74.75 +0.67 122 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 77.30 +0.68 126 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 79.80 +0.43 129 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 82.33 +0.72 132 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 84.72 +0.67 130 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 87.30 +0.40 135 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 70 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 49 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 0.01 -0.01 41 0 11 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 23 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 28 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 -0.03 42 1 3 +1
27NOV26 46.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.37 -0.05 42 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.48 -0.04 42 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.59 -0.06 42 1 44 +1
27NOV26 52.50 P 0.97 0.97 0.97 0.99 -0.07 42 3 158 0
27NOV26 55.00 P 1.42 1.62 1.42 1.55 -0.08 42 9 103 +2
27NOV26 57.50 P 0.00 0.00 0.00 2.28 -0.09 42 0 190 0
27NOV26 60.00 P 0.00 0.00 0.00 3.21 -0.08 42 3 760 0
27NOV26 62.50 P 0.00 0.00 0.00 4.42 +0.01 42 0 688 0
27NOV26 65.00 P 0.00 0.00 0.00 5.94 +0.06 44 0 546 0
27NOV26 67.50 P 8.65 8.65 8.65 7.62 +0.06 45 1 1,225 +1
27NOV26 70.00 P 0.00 0.00 0.00 9.40 +0.01 45 0 175 0
27NOV26 72.50 P 0.00 0.00 0.00 11.34 +0.05 46 0 1,025 0
27NOV26 75.00 P 0.00 0.00 0.00 13.42 +0.10 47 0 34 0
27NOV26 77.50 P 0.00 0.00 0.00 15.60 +0.12 48 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 17.88 +0.14 50 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 20.22 +0.22 52 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 22.69 +0.44 55 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 25.11 +0.53 58 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 27.49 +0.58 59 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 29.90 +0.63 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 32.33 +0.67 63 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 34.77 +0.53 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 37.15 +0.38 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 39.78 +0.38 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 42.29 +0.74 73 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 44.70 +0.46 73 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 47.05 +0.33 71 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 49.59 +0.37 75 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 52.07 +0.30 76 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 54.73 +0.37 83 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 57.28 +0.62 87 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 59.70 +0.53 87 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 62.25 +0.58 90 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 64.71 +0.50 91 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 67.25 +0.70 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 69.61 +0.42 92 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 72.24 +0.53 98 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 74.75 +0.52 100 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 77.30 +0.57 103 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 79.80 +0.43 105 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 82.33 +0.62 108 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 84.72 +0.50 106 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 87.30 +0.40 110 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 0.01 0.01 0.01 0.01 0.00 49 6 6 -6
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 41 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 43 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30DEC26 40.00 P 0.13 0.13 0.13 0.11 -0.02 43 2 58 -2
30DEC26 41.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 -0.04 42 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.47 -0.05 42 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.58 -0.05 42 0 82 0
30DEC26 48.00 P 0.54 0.54 0.54 0.71 -0.06 42 1 193 +1
30DEC26 49.00 P 0.75 0.80 0.73 0.86 -0.06 42 239 324 +239
30DEC26 50.00 P 0.94 0.94 0.78 1.01 -0.07 42 222 768 +221
30DEC26 52.50 P 1.35 1.35 1.35 1.53 -0.08 42 18 365 0
30DEC26 55.00 P 2.20 2.20 1.90 2.19 -0.08 42 70 482 +11
30DEC26 57.50 P 3.25 3.27 3.02 3.01 -0.08 42 322 951 +306
30DEC26 60.00 P 4.56 4.56 4.42 4.01 -0.08 42 3 1,226 -1
30DEC26 62.50 P 0.00 0.00 0.00 5.29 +0.03 42 0 812 0
30DEC26 65.00 P 7.59 7.59 6.81 6.77 +0.02 43 33 2,661 +18
30DEC26 67.50 P 0.00 0.00 0.00 8.50 +0.06 44 0 400 0
30DEC26 70.00 P 0.00 0.00 0.00 10.22 0.00 45 0 2,077 0
30DEC26 72.50 P 0.00 0.00 0.00 12.08 0.00 45 0 1,084 0
30DEC26 75.00 P 14.34 14.34 14.34 14.09 +0.05 46 1 333 -1
30DEC26 77.50 P 0.00 0.00 0.00 16.18 +0.09 47 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 18.36 +0.10 48 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 20.65 +0.14 50 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 22.99 +0.18 51 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 25.38 +0.29 53 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 27.65 +0.27 53 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 29.99 +0.32 54 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 32.36 +0.35 55 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 34.77 +0.40 56 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 37.15 +0.38 55 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 39.78 +0.38 60 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 42.29 +0.54 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.70 +0.46 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.05 +0.33 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.59 +0.37 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.15 +0.38 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.73 +0.37 72 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 57.28 +0.62 75 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 59.70 +0.53 75 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 62.25 +0.58 78 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 64.71 +0.50 79 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 67.25 +0.62 82 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 69.64 +0.45 81 0 12 -6
30DEC26 135.00 P 0.00 0.00 0.00 72.24 +0.53 85 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 74.75 +0.52 87 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 77.30 +0.57 89 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 79.80 +0.43 91 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 82.33 +0.62 93 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 84.72 +0.50 92 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 87.30 +0.40 95 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 0.00 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 0.00 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 0.00 44 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 0.00 44 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.45 0.00 44 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.54 0.00 44 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.65 0.00 44 0 50 0
30MAR27 42.00 P 0.63 0.63 0.63 0.77 +0.01 44 1 55 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.90 +0.01 44 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.06 +0.01 44 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.22 +0.01 44 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.41 +0.02 44 0 10 0
30MAR27 47.00 P 1.41 1.41 1.37 1.61 +0.01 44 40 59 +40
30MAR27 48.00 P 0.00 0.00 0.00 1.82 +0.01 44 0 66 0
30MAR27 49.00 P 1.62 1.62 1.61 2.06 +0.02 44 60 115 +60
30MAR27 50.00 P 2.09 2.09 1.79 2.33 +0.02 44 121 554 +23
30MAR27 52.50 P 2.73 2.73 2.59 3.06 +0.04 44 2 505 -1
30MAR27 55.00 P 3.72 3.72 3.58 3.90 +0.04 43 2 701 +1
30MAR27 57.50 P 0.00 0.00 0.00 4.91 +0.06 43 0 1,287 0
30MAR27 60.00 P 6.31 6.35 6.31 6.01 +0.07 43 30 1,375 0
30MAR27 62.50 P 0.00 0.00 0.00 7.23 +0.07 43 0 339 0
30MAR27 65.00 P 0.00 0.00 0.00 8.75 +0.06 44 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 10.38 +0.06 44 0 74 0
30MAR27 70.00 P 0.00 0.00 0.00 12.16 -0.02 45 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 14.05 +0.11 46 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 15.97 +0.15 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.90 +0.18 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 19.94 +0.17 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 22.02 +0.19 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 24.21 +0.21 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 26.42 +0.21 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 28.71 +0.23 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 31.03 +0.24 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 33.40 +0.34 53 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 35.76 +0.43 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.07 +0.43 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 40.40 +0.47 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.75 +0.45 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.11 +0.48 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.50 +0.53 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.76 +0.38 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 52.20 +0.43 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 54.73 +0.37 57 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 57.28 +0.62 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 59.70 +0.53 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 62.25 +0.58 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 64.71 +0.50 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 67.25 +0.62 65 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 69.64 +0.45 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 72.24 +0.53 67 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 74.75 +0.52 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 77.30 +0.57 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 79.80 +0.43 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 82.33 +0.62 74 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 84.72 +0.50 73 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 87.30 +0.40 76 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 0.11 -0.01 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.58 -0.02 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 -0.01 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.94 -0.02 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.10 -0.02 44 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.26 -0.02 44 0 0 0
29JUN27 42.00 P 1.22 1.23 1.13 1.42 -0.02 44 16 8 +8
29JUN27 43.00 P 1.26 1.26 1.26 1.63 -0.01 44 5 5 +4
29JUN27 44.00 P 0.00 0.00 0.00 1.84 -0.02 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.05 -0.02 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.29 -0.01 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.56 -0.02 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.84 -0.02 44 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 3.11 -0.02 44 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.42 -0.01 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.28 -0.02 44 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.24 -0.01 44 0 862 0
29JUN27 57.50 P 0.00 0.00 0.00 6.29 -0.01 44 0 231 0
29JUN27 60.00 P 0.00 0.00 0.00 7.48 0.00 43 0 151 0
29JUN27 62.50 P 0.00 0.00 0.00 8.73 +0.01 43 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 10.23 0.00 44 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 11.88 +0.01 44 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 13.62 -0.03 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 15.49 +0.04 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.39 +0.03 47 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 19.35 +0.12 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 21.26 +0.08 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 23.31 +0.12 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 25.38 +0.12 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.49 +0.14 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 29.62 +0.08 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 31.91 +0.16 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.17 +0.18 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.50 +0.24 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 38.83 +0.32 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 41.16 +0.38 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.45 +0.39 53 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.76 +0.39 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.11 +0.42 54 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 50.44 +0.46 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.74 +0.37 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 55.10 +0.38 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 57.35 +0.27 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.74 +0.28 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 62.25 +0.38 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 64.72 +0.44 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 67.25 +0.54 57 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 69.64 +0.33 57 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 72.24 +0.53 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 74.75 +0.52 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 77.30 +0.57 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 79.80 +0.43 63 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 82.33 +0.62 65 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 84.72 +0.50 64 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 87.30 +0.40 66 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.14 - 46 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
29SEP27 30.00 P 0.37 0.37 0.37 0.39 -0.01 45 1 3 +1
29SEP27 31.00 P 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.78 -0.02 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.02 -0.03 45 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.19 -0.03 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.36 -0.02 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.52 -0.03 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.72 -0.03 45 0 16 0
29SEP27 41.00 P 1.62 1.62 1.62 1.94 -0.03 45 1 1 +1
29SEP27 42.00 P 0.00 0.00 0.00 2.16 -0.03 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.38 -0.03 45 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.64 -0.03 45 0 1 0
29SEP27 45.00 P 2.61 2.61 2.61 2.92 -0.04 45 1 5 +1
29SEP27 46.00 P 0.00 0.00 0.00 3.20 -0.04 45 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.49 -0.04 45 0 0 0
29SEP27 48.00 P 3.38 3.38 3.38 3.80 -0.03 45 1 2 +1
29SEP27 49.00 P 0.00 0.00 0.00 4.15 -0.04 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.50 -0.04 44 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 5.40 -0.04 44 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.47 -0.03 44 0 3 0
29SEP27 57.50 P 0.00 0.00 0.00 7.55 -0.03 44 0 20 0
29SEP27 60.00 P 9.00 9.00 9.00 8.81 -0.02 44 1 29 +1
29SEP27 62.50 P 10.14 10.14 10.14 10.08 -0.08 44 1 136 +1
29SEP27 65.00 P 0.00 0.00 0.00 11.57 -0.09 44 0 7 0
29SEP27 67.50 P 0.00 0.00 0.00 13.22 -0.11 45 0 56 0
29SEP27 70.00 P 0.00 0.00 0.00 14.98 -0.03 46 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 16.73 0.00 46 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.59 +0.01 46 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.65 +0.21 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.61 +0.19 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.55 +0.15 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 26.57 +0.11 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 28.65 +0.10 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.75 +0.10 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.89 +0.12 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 35.11 +0.14 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 37.34 +0.18 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 39.59 +0.21 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 41.90 +0.28 52 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 44.18 +0.32 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 46.47 +0.33 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 48.76 +0.36 53 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 51.09 +0.40 53 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 53.41 +0.38 54 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 55.79 +0.47 54 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 58.10 +0.44 54 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 60.46 +0.46 55 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 62.60 +0.25 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 64.98 +0.27 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 67.38 +0.28 53 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 69.70 +0.20 53 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 72.24 +0.35 54 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 74.75 +0.43 55 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 77.30 +0.56 57 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 79.80 +0.43 58 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 82.33 +0.62 59 0 0 0
TOTAL PUT 2,939 58,584 +873
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 69.100
11SEP26 48.00 C 0.00 0.00 0.00 21.10 +0.26 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 20.60 +0.26 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 20.10 +0.26 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 19.60 +0.26 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 19.10 +0.26 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 18.10 +0.26 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 17.10 +0.26 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 16.10 +0.26 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 15.10 +0.26 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 14.10 +0.26 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 13.10 +0.30 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 12.10 +0.30 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 11.10 +0.30 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 10.10 +0.30 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 9.10 +0.30 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 8.10 +0.29 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 7.10 +0.29 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 6.10 +0.29 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 5.10 +0.29 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 4.10 +0.28 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 3.10 +0.23 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
11SEP26 68.00 C 2.25 2.25 2.25 1.10 -0.16 0 1 0 -10
11SEP26 69.00 C 0.40 0.85 0.19 0.10 -0.61 0 46 0 -154
11SEP26 70.00 C 0.15 0.80 0.04 0.00 -0.35 0 152 111 +55
11SEP26 71.00 C 0.27 0.28 0.26 0.00 -0.15 0 33 164 +26
11SEP26 72.00 C 0.13 0.14 0.09 0.00 -0.06 0 5 47 +4
11SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 54 0
11SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
11SEP26 75.00 C 0.01 0.02 0.01 0.00 -0.01 0 12 103 0
11SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
11SEP26 77.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 43 0
11SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
11SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 21.25 +0.89 189 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 20.73 +0.86 184 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 20.22 +0.85 178 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 19.70 +0.84 173 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 18.67 +0.79 162 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 17.64 +0.77 151 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 16.61 +0.74 141 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 15.59 +0.71 132 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 14.56 +0.67 122 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 13.53 +0.69 112 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 12.50 +0.66 103 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 11.47 +0.62 93 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 10.14 +0.28 44 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 9.43 +0.55 77 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 8.42 +0.50 69 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 7.22 +0.24 47 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 6.28 +0.21 46 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 5.39 +0.18 47 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 4.54 +0.15 47 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 3.75 +0.07 46 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 3.07 +0.09 47 0 0 0
18SEP26 68.00 C 3.22 3.22 3.22 2.43 +0.06 47 1 1 0
18SEP26 69.00 C 0.00 0.00 0.00 1.87 0.00 47 0 157 0
18SEP26 70.00 C 1.58 2.05 1.58 1.41 -0.04 47 38 58 +10
18SEP26 71.00 C 0.85 1.84 0.85 1.05 -0.06 47 61 27 +18
18SEP26 72.00 C 0.00 0.00 0.00 0.77 -0.04 47 0 20 0
18SEP26 73.00 C 0.74 0.84 0.58 0.54 -0.05 47 34 32 +22
18SEP26 74.00 C 0.42 0.42 0.42 0.37 -0.04 47 5 20 +5
18SEP26 75.00 C 0.51 0.58 0.42 0.24 -0.04 47 55 55 +41
18SEP26 76.00 C 0.26 0.26 0.26 0.16 -0.03 47 1 16 +1
18SEP26 77.00 C 0.20 0.20 0.20 0.10 -0.03 47 2 17 +2
18SEP26 78.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 31 0
18SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 36 0
18SEP26 81.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.89 +0.95 162 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.82 +0.91 152 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.85 +0.94 147 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.86 +0.95 142 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.57 +0.66 119 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.84 +0.93 129 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.62 +0.71 112 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.73 +0.81 112 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.75 +0.81 108 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 16.95 +0.54 79 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 14.56 +0.64 74 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 12.12 +0.62 65 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 9.71 +0.52 56 0 399 0
29SEP26 62.50 C 8.28 8.28 8.28 7.24 +0.19 45 1 413 0
29SEP26 65.00 C 6.00 6.00 6.00 5.31 +0.14 45 7 1,965 0
29SEP26 67.50 C 0.00 0.00 0.00 3.65 -0.07 44 0 1,147 0
29SEP26 70.00 C 2.29 3.05 2.29 2.42 +0.04 45 73 427 -37
29SEP26 72.50 C 1.86 2.20 1.86 1.54 -0.01 46 110 383 +91
29SEP26 75.00 C 0.83 1.52 0.83 0.91 -0.01 46 85 435 +15
29SEP26 77.50 C 0.88 0.88 0.63 0.51 -0.01 46 5 436 +1
29SEP26 80.00 C 0.55 0.59 0.36 0.27 -0.01 46 33 624 +11
29SEP26 82.50 C 0.35 0.35 0.23 0.13 -0.01 45 30 489 +6
29SEP26 85.00 C 0.15 0.23 0.13 0.07 0.00 46 36 527 +29
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 48 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 26.82 +0.66 89 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.85 +0.67 87 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.86 +0.65 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 23.57 +0.33 68 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.84 +0.57 75 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.62 +0.31 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.73 +0.38 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.75 +0.37 62 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 17.33 +0.32 57 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 15.15 +0.46 57 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 12.53 +0.26 46 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 10.81 +0.55 51 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 8.64 +0.21 46 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 7.05 +0.16 46 0 78 0
29OCT26 67.50 C 0.00 0.00 0.00 5.51 +0.11 45 0 62 0
29OCT26 70.00 C 3.90 4.95 3.90 4.41 +0.19 47 21 177 -1
29OCT26 72.50 C 4.15 4.15 3.80 3.36 +0.04 46 22 308 +14
29OCT26 75.00 C 2.91 2.91 2.78 2.60 +0.10 47 55 181 +11
29OCT26 77.50 C 2.38 2.38 2.15 1.94 +0.08 47 11 155 -10
29OCT26 80.00 C 1.82 1.90 1.74 1.42 +0.06 46 11 87 +3
29OCT26 82.50 C 0.00 0.00 0.00 1.02 +0.04 46 0 120 0
29OCT26 85.00 C 1.15 1.19 1.06 0.73 +0.03 46 32 97 +18
29OCT26 87.50 C 0.00 0.00 0.00 0.51 +0.02 46 0 154 0
29OCT26 90.00 C 0.69 0.69 0.69 0.36 +0.02 46 9 81 0
29OCT26 92.50 C 0.56 0.56 0.47 0.25 +0.02 46 30 89 +9
29OCT26 95.00 C 0.45 0.45 0.34 0.17 +0.01 46 28 186 +21
27NOV26 43.00 C 0.00 0.00 0.00 27.22 +0.77 79 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 26.22 +0.74 75 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 25.22 +0.70 72 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 24.23 +0.66 69 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 23.25 +0.63 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 22.28 +0.60 64 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.32 +0.58 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.37 +0.55 60 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.04 +0.48 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.86 +0.46 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.79 +0.47 52 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 11.88 +0.57 50 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 10.13 +0.50 50 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 8.37 +0.18 47 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 6.95 +0.12 47 0 41 0
27NOV26 70.00 C 0.00 0.00 0.00 5.81 +0.14 47 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 4.83 +0.15 47 0 18 0
27NOV26 75.00 C 0.00 0.00 0.00 3.95 +0.09 47 0 387 0
27NOV26 77.50 C 3.61 3.61 3.61 3.22 +0.10 48 7 87 +7
27NOV26 80.00 C 3.05 3.05 3.05 2.59 +0.09 47 2 57 +2
27NOV26 82.50 C 0.00 0.00 0.00 2.06 +0.07 47 0 6 0
27NOV26 85.00 C 2.20 2.20 2.20 1.63 +0.05 47 1 92 0
27NOV26 87.50 C 0.00 0.00 0.00 1.29 +0.05 47 0 46 0
27NOV26 90.00 C 1.35 1.35 1.35 1.01 +0.04 47 2 3 +2
27NOV26 92.50 C 0.00 0.00 0.00 0.78 +0.03 47 0 4 0
27NOV26 95.00 C 0.87 0.87 0.87 0.61 +0.03 47 15 90 +15
30DEC26 42.00 C 0.00 0.00 0.00 28.29 +0.66 68 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.33 +0.63 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.37 +0.62 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.45 +0.60 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.50 +0.58 61 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 23.60 +0.65 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.68 +0.64 59 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 21.76 +0.54 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.86 +0.60 56 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 18.68 +0.53 54 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 16.61 +1.13 52 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 14.67 +1.03 51 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 12.88 +0.58 50 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 11.23 +0.51 49 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 9.55 +0.21 47 0 488 0
30DEC26 67.50 C 0.00 0.00 0.00 8.24 +0.19 47 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 6.97 +0.04 46 0 186 0
30DEC26 72.50 C 0.00 0.00 0.00 6.08 +0.13 47 0 177 0
30DEC26 75.00 C 5.38 5.38 5.22 5.19 +0.13 48 75 855 0
30DEC26 77.50 C 0.00 0.00 0.00 4.38 +0.10 47 0 145 0
30DEC26 80.00 C 3.55 4.29 3.55 3.68 +0.07 47 142 831 +141
30DEC26 82.50 C 0.00 0.00 0.00 3.08 +0.06 47 0 218 0
30DEC26 85.00 C 0.00 0.00 0.00 2.57 +0.05 47 0 714 0
30DEC26 87.50 C 0.00 0.00 0.00 2.13 +0.04 47 0 158 0
30DEC26 90.00 C 2.15 2.33 2.15 1.77 +0.04 47 4 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.46 +0.03 47 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 1.20 +0.02 47 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.99 +0.05 47 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 +0.02 47 0 29 0
30DEC26 102.50 C 0.00 0.00 0.00 0.64 +0.01 47 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.52 +0.01 46 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 +0.01 47 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 29.11 +0.54 58 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 28.37 +0.70 59 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 27.49 +0.69 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.61 +0.67 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.75 +0.66 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.90 +0.66 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.07 +0.65 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.26 +0.65 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.40 +0.59 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.54 +0.60 52 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 18.72 +0.59 52 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 17.02 +0.58 51 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 15.44 +0.59 50 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 13.96 +0.56 50 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 12.16 +0.07 47 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 11.10 +0.19 48 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 10.02 +0.18 48 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 9.03 +0.17 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 8.15 +0.16 49 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 7.34 +0.17 49 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 6.55 +0.15 49 0 153 0
30MAR27 82.50 C 0.00 0.00 0.00 5.85 +0.15 49 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 5.21 +0.14 49 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 4.64 +0.13 49 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 4.12 +0.11 48 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 3.67 +0.11 48 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 3.25 +0.09 48 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.89 +0.09 48 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.49 +0.08 48 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 2.20 +0.07 48 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.95 +0.06 48 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.73 +0.06 48 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 29.00 +0.51 55 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 28.25 +0.59 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 27.37 +0.52 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.56 +0.50 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.77 +0.49 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.00 +0.50 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.27 +0.50 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.71 +0.69 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.92 +0.66 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.27 +0.68 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.67 +0.64 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 17.24 +0.60 51 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 15.82 +0.57 51 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 14.59 +0.57 50 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 13.37 +0.53 50 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 12.05 +0.23 49 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 11.09 +0.23 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.22 +0.20 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 9.44 +0.47 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 8.65 +0.15 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 7.92 +0.13 49 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 7.23 +0.09 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 6.62 +0.13 49 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 6.06 +0.11 49 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 5.56 +0.11 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.06 +0.10 49 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 4.61 +0.21 49 0 15 0
29JUN27 100.00 C 4.80 5.00 4.80 4.24 +0.20 49 2 8 +1
29JUN27 102.50 C 0.00 0.00 0.00 3.87 +0.19 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.51 +0.18 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.23 +0.16 49 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 26.49 +0.31 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.89 +0.41 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.26 +0.47 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.58 +0.47 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.22 +0.73 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.65 +0.68 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.23 +0.68 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.82 +0.60 51 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.56 +0.58 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.40 +0.57 51 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.24 +0.70 51 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.07 +0.26 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.20 +0.38 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.30 +0.32 50 0 0 0
29SEP27 77.50 C 11.65 11.65 11.65 11.49 +0.27 50 15 15 +15
29SEP27 80.00 C 0.00 0.00 0.00 10.71 +0.24 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.93 +0.15 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.25 +0.12 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.64 +0.12 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 8.03 +0.12 50 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 7.43 +0.10 50 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 6.96 +0.10 50 0 1 0
TOTAL CALL 1,312 26,613 +384
11SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
11SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
11SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 65.00 P 0.02 0.02 0.02 0.00 -0.02 0 1 78 -1
11SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 73 0
11SEP26 67.00 P 0.14 0.14 0.07 0.00 -0.19 0 16 30 -15
11SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.44 0 0 74 0
11SEP26 69.00 P 0.56 0.56 0.02 0.00 -0.89 0 73 79 +48
11SEP26 70.00 P 0.56 0.56 0.16 0.90 -0.63 0 104 0 -46
11SEP26 71.00 P 1.90 1.90 1.90 1.90 -0.44 0 1 0 -8
11SEP26 72.00 P 0.00 0.00 0.00 2.90 -0.35 0 0 0 -1
11SEP26 73.00 P 0.00 0.00 0.00 3.90 -0.31 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 5.90 -0.30 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 6.90 -0.30 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 7.90 -0.30 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 8.90 -0.30 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 10.90 -0.30 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 11.90 -0.30 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 12.90 -0.30 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 13.90 -0.30 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 15.90 -0.30 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 16.90 -0.30 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 17.90 -0.30 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 18.90 -0.30 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 19.90 -0.30 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 20.90 -0.30 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 21.90 -0.30 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 22.90 -0.30 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 2 0
18SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 6 0
18SEP26 61.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
18SEP26 62.00 P 0.11 0.12 0.11 0.09 -0.05 47 6 36 +6
18SEP26 63.00 P 0.16 0.16 0.16 0.15 -0.09 47 1 17 +1
18SEP26 64.00 P 0.00 0.00 0.00 0.26 -0.11 47 0 30 0
18SEP26 65.00 P 0.28 0.33 0.28 0.41 -0.15 47 3 39 +1
18SEP26 66.00 P 0.50 0.63 0.41 0.63 -0.17 47 18 15 +14
18SEP26 67.00 P 0.70 0.85 0.66 0.91 -0.21 47 19 14 +9
18SEP26 68.00 P 1.26 1.26 1.26 1.27 -0.25 46 1 10 +1
18SEP26 69.00 P 1.22 1.22 1.22 1.72 -0.29 46 1 1 +1
18SEP26 70.00 P 0.00 0.00 0.00 2.28 -0.31 47 0 2 0
18SEP26 71.00 P 0.00 0.00 0.00 2.96 -0.30 48 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 3.72 -0.25 50 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 4.39 -0.34 47 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 5.22 -0.34 46 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 6.11 -0.33 47 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 7.02 -0.33 46 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 7.97 -0.32 47 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 8.94 -0.31 47 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 9.92 -0.30 48 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 10.90 -0.31 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 11.90 -0.30 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 12.90 -0.30 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 13.90 -0.34 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 15.90 -0.30 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 16.90 -0.30 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 17.90 -0.30 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 18.90 -0.30 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 19.90 -0.30 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 20.90 -0.30 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,858 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 1,071 0
29SEP26 57.50 P 0.17 0.19 0.16 0.09 -0.03 46 6 1,263 0
29SEP26 60.00 P 0.28 0.34 0.28 0.24 -0.07 45 20 1,799 +2
29SEP26 62.50 P 0.60 0.63 0.50 0.56 -0.12 46 49 754 +2
29SEP26 65.00 P 1.34 1.34 0.85 1.14 -0.13 46 24 2,229 -12
29SEP26 67.50 P 1.73 1.77 1.73 1.99 -0.22 45 3 932 -1
29SEP26 70.00 P 2.84 2.84 2.84 3.25 -0.25 45 10 485 0
29SEP26 72.50 P 0.00 0.00 0.00 4.72 -0.39 43 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 6.69 -0.31 45 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 8.81 -0.31 45 0 433 0
29SEP26 80.00 P 10.00 10.00 10.00 11.08 -0.31 45 2 1,239 -2
29SEP26 82.50 P 0.00 0.00 0.00 13.46 -0.37 45 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 15.91 -0.32 44 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 18.40 -0.31 0 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 20.90 -0.30 0 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 23.40 -0.30 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.90 -0.30 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.40 -0.30 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.90 -0.30 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.40 -0.30 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.90 -0.30 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.40 -0.30 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.90 -0.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.40 -0.30 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 0.00 46 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 0.00 47 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 107 0
29OCT26 50.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 115 0
29OCT26 52.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 261 0
29OCT26 55.00 P 0.51 0.54 0.51 0.41 -0.03 46 4 339 +1
29OCT26 57.50 P 0.81 0.81 0.78 0.73 -0.04 46 17 349 0
29OCT26 60.00 P 1.12 1.20 1.06 1.20 -0.05 47 11 237 +10
29OCT26 62.50 P 1.62 1.79 1.62 1.85 -0.07 47 31 212 +31
29OCT26 65.00 P 2.48 2.57 2.45 2.64 -0.12 46 306 232 -113
29OCT26 67.50 P 3.40 3.60 3.40 3.68 -0.13 45 96 261 -71
29OCT26 70.00 P 4.58 4.92 4.40 4.94 -0.23 45 85 138 -1
29OCT26 72.50 P 0.00 0.00 0.00 6.58 -0.09 47 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 8.31 -0.07 47 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 10.03 -0.22 46 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 12.03 -0.24 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.08 -0.56 45 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.32 -0.43 45 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.62 -0.53 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.05 -0.41 46 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.47 -0.42 46 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.92 -0.34 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 0.00 47 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 0.00 47 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.14 0.00 47 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.37 -0.01 47 0 123 0
27NOV26 52.50 P 0.80 0.80 0.80 0.62 -0.02 47 1 61 +1
27NOV26 55.00 P 1.05 1.05 1.05 0.98 -0.04 47 15 183 0
27NOV26 57.50 P 1.42 1.44 1.42 1.48 -0.05 47 30 96 -30
27NOV26 60.00 P 0.00 0.00 0.00 2.11 -0.06 47 0 237 0
27NOV26 62.50 P 0.00 0.00 0.00 2.87 -0.06 47 0 107 0
27NOV26 65.00 P 4.10 4.10 3.40 3.80 -0.10 47 21 210 +1
27NOV26 67.50 P 4.56 4.60 4.38 4.93 -0.12 46 19 66 +15
27NOV26 70.00 P 0.00 0.00 0.00 6.23 -0.16 46 0 47 0
27NOV26 72.50 P 0.00 0.00 0.00 7.85 -0.06 48 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 9.63 +0.11 49 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 11.15 -0.17 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 13.00 -0.42 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 14.70 -0.76 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.73 -0.84 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.88 -0.87 41 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.37 -0.62 44 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.65 -0.62 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.96 -0.63 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.03 47 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 -0.03 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.61 -0.03 47 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 0.72 -0.04 47 0 221 0
30DEC26 52.50 P 1.14 1.17 1.14 1.10 -0.04 47 30 404 +30
30DEC26 55.00 P 1.54 1.65 1.54 1.59 -0.06 47 109 1,446 0
30DEC26 57.50 P 2.14 2.14 2.14 2.20 +0.03 47 5 641 0
30DEC26 60.00 P 0.00 0.00 0.00 2.91 -0.03 47 0 719 0
30DEC26 62.50 P 3.86 3.86 3.43 3.76 -0.05 47 26 314 +15
30DEC26 65.00 P 0.00 0.00 0.00 4.77 -0.07 46 0 273 0
30DEC26 67.50 P 5.76 5.97 5.76 5.96 -0.03 46 130 374 +65
30DEC26 70.00 P 0.00 0.00 0.00 7.31 -0.09 47 0 91 0
30DEC26 72.50 P 8.38 8.38 8.17 8.77 -0.15 47 2 244 +2
30DEC26 75.00 P 0.00 0.00 0.00 10.45 -0.11 47 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 11.87 -0.51 45 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 13.79 -0.50 46 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 15.74 -0.52 46 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 17.79 -0.51 46 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 19.85 -0.56 46 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 22.05 -0.48 47 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 24.22 -0.56 46 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 26.45 -0.58 45 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 28.82 -0.51 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.05 -0.60 43 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.59 -0.39 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.01 -0.36 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.45 -0.36 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.65 -0.01 48 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.77 -0.01 48 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.90 -0.01 48 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.02 -0.02 48 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.19 -0.02 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.36 -0.02 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.53 -0.02 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.74 -0.02 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.97 -0.02 48 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.53 -0.03 48 0 237 0
30MAR27 55.00 P 2.96 2.96 2.96 3.18 -0.03 48 1 256 +1
30MAR27 57.50 P 3.88 3.88 3.88 3.95 -0.06 47 7 183 0
30MAR27 60.00 P 4.53 4.53 4.53 4.84 -0.04 47 8 279 -7
30MAR27 62.50 P 5.76 5.76 5.76 5.87 -0.05 47 20 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.02 -0.06 47 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 8.28 -0.08 47 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 9.66 -0.09 47 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 11.15 -0.11 47 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 12.73 -0.14 47 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 14.43 -0.15 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 16.21 -0.11 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 17.63 -0.61 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.58 -0.52 46 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 21.83 -0.27 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 23.55 -0.63 46 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 25.62 -0.65 46 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 27.71 -0.69 46 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 29.81 -0.74 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.06 -0.69 46 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 34.26 -0.74 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.58 -0.66 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.77 -0.77 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.61 -0.03 49 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.79 -0.04 49 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.02 -0.04 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.25 -0.04 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.49 -0.03 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.72 -0.05 49 0 21 0
29JUN27 49.00 P 3.04 3.04 3.04 3.00 -0.01 49 10 11 -10
29JUN27 50.00 P 0.00 0.00 0.00 3.26 -0.02 49 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.04 +0.06 49 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 4.93 +0.16 49 0 77 0
29JUN27 57.50 P 5.68 5.68 5.67 5.61 -0.11 48 6 153 -4
29JUN27 60.00 P 0.00 0.00 0.00 6.94 +0.17 49 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 7.87 -0.10 48 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.17 -0.07 48 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.45 -0.14 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.87 -0.19 48 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.38 +0.01 48 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 14.97 -0.14 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.63 -0.12 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.37 -0.17 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 19.77 -0.56 47 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 21.79 -0.43 48 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 23.52 -0.62 48 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 25.51 -0.58 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 27.48 -0.61 48 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 29.49 -0.63 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 31.55 -0.65 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.64 -0.65 48 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.75 -0.67 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.90 -0.69 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.06 -0.71 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.53 +0.11 50 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.61 -0.10 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.90 -0.15 48 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.19 -0.17 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.08 -0.06 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.02 -0.14 48 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.03 -0.13 48 0 4 0
29SEP27 60.00 P 0.00 0.00 0.00 8.13 -0.07 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.32 -0.11 48 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 10.59 -0.25 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.97 -0.22 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.33 -0.31 48 0 0 0
29SEP27 72.50 P 14.95 14.95 14.95 14.85 -0.13 48 15 15 +15
29SEP27 75.00 P 0.00 0.00 0.00 16.44 -0.23 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.06 -0.29 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.78 -0.37 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.39 -0.51 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.21 -0.51 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 25.07 -0.56 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.98 -0.57 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.93 -0.59 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.91 -0.61 48 0 0 0
TOTAL PUT 1,363 30,019 -50
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$ 15.360
29SEP26 11.00 C 0.00 0.00 0.00 4.42 -0.10 87 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.95 -0.07 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.45 -0.05 76 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.95 -0.07 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.38 -0.14 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 -0.14 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 -0.14 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 -0.13 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 -0.11 21 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.06 21 0 44 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.48 -0.05 60 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.99 -0.05 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.48 -0.06 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.95 -0.10 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.42 -0.14 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.95 -0.13 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.50 -0.12 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.10 -0.11 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.78 -0.04 24 0 84 0
29OCT26 15.50 C 0.00 0.00 0.00 0.51 -0.03 24 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 102 0
29OCT26 16.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.52 -0.05 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.01 -0.07 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.52 -0.07 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.04 -0.07 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.48 -0.14 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.03 -0.13 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.62 -0.11 24 0 0 0
27NOV26 14.50 C 1.25 1.25 1.25 1.28 -0.05 25 15 60 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.95 -0.04 25 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 355 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 0.00 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 25 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 33 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 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.54 -0.08 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.07 -0.07 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.59 -0.07 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.10 -0.09 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 -0.13 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 -0.12 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 -0.11 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 -0.10 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.08 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.04 24 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.03 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 -0.03 24 0 121 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.03 24 0 687 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 25 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.68 -0.09 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.22 -0.07 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.75 -0.08 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.29 -0.09 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.78 -0.12 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.39 -0.11 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.03 -0.13 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.05 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 -0.04 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.06 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.04 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.02 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 4.79 -0.11 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.31 -0.14 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.85 -0.15 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.41 -0.17 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.99 -0.18 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.53 -0.19 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.18 -0.19 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.86 -0.19 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.57 -0.20 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.32 -0.20 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.10 -0.17 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.93 -0.12 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.12 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 -0.12 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 -0.11 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 -0.10 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.09 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 -0.09 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.08 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.80 -0.12 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.33 -0.13 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.88 -0.13 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.44 -0.14 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.04 -0.13 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.66 -0.11 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.31 -0.10 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.99 -0.10 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.71 -0.09 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.46 -0.07 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.19 -0.08 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.04 -0.06 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.87 -0.05 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.72 -0.05 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.60 -0.04 24 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 0.50 -0.03 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
TOTAL CALL 15 7,847 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 66 0
29SEP26 15.00 P 0.16 0.16 0.12 0.13 +0.02 20 76 402 +11
29SEP26 15.50 P 0.32 0.36 0.31 0.35 +0.05 20 115 572 +33
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.11 21 0 406 0
29SEP26 16.50 P 0.00 0.00 0.00 1.15 +0.13 21 0 261 0
29SEP26 17.00 P 0.00 0.00 0.00 1.64 +0.14 0 0 107 0
29SEP26 17.50 P 0.00 0.00 0.00 2.14 +0.14 0 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.64 +0.14 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.14 +0.14 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.64 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.64 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.64 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.64 +0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.64 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.64 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.64 +0.11 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 102 0
29OCT26 15.00 P 0.33 0.33 0.32 0.33 +0.03 23 30 168 0
29OCT26 15.50 P 0.50 0.50 0.50 0.56 +0.04 23 1 203 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.86 +0.05 22 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.26 +0.11 23 0 376 0
29OCT26 17.00 P 0.00 0.00 0.00 1.69 +0.13 24 0 305 0
29OCT26 17.50 P 0.00 0.00 0.00 2.15 +0.13 23 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.64 +0.14 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.14 +0.14 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.64 +0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.05 +0.01 25 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.29 +0.03 24 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.46 +0.03 23 0 16 0
27NOV26 15.50 P 0.00 0.00 0.00 0.69 +0.03 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.98 +0.04 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.36 +0.10 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.76 +0.12 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.19 +0.12 24 0 199 0
27NOV26 18.00 P 0.00 0.00 0.00 2.66 +0.14 24 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.14 +0.14 0 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.64 +0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.64 +0.11 0 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 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.04 24 0 29 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.02 23 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 +0.04 23 0 208 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 +0.08 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 +0.10 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 +0.10 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.25 +0.12 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 +0.12 24 0 222 0
30DEC26 18.50 P 0.00 0.00 0.00 3.16 +0.14 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.64 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.64 +0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.64 +0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.64 +0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.64 +0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.64 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.64 +0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 +0.03 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 +0.02 24 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 +0.06 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 +0.06 24 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.08 +0.08 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.36 +0.09 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.67 +0.09 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.02 +0.11 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.40 +0.11 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.81 +0.12 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.16 +0.06 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.69 +0.15 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.16 +0.13 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.64 +0.11 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.64 +0.11 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.64 +0.11 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.64 +0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.64 +0.11 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.64 +0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.64 +0.11 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 -0.03 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 -0.03 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.61 -0.06 23 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 0.82 -0.06 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.04 -0.06 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.31 -0.05 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.55 -0.09 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.91 -0.03 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.25 -0.02 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.62 0.00 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.00 0.00 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.30 +0.02 21 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.71 +0.04 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.13 +0.05 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.55 +0.05 15 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.89 +0.09 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.80 +0.10 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.73 +0.11 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.94 +0.39 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.91 +0.38 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.95 +0.03 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.18 +0.06 23 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.43 +0.06 23 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.71 +0.07 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.01 +0.07 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.34 +0.07 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.68 +0.06 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.04 +0.04 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.42 +0.10 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.81 +0.10 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.22 +0.11 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.64 +0.12 19 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.07 +0.12 18 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.94 +0.12 0 0 0 0
TOTAL PUT 222 5,798 +45
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$ 103.900
29SEP26 46.00 C 0.00 0.00 0.00 57.97 -2.80 108 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.97 -2.80 86 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.02 -2.76 141 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.02 -2.76 137 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.02 -2.76 133 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.48 -2.80 93 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.03 -2.76 117 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.53 -2.76 109 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.99 -2.80 70 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.54 -2.76 95 0 0 0
29SEP26 65.00 C 40.20 40.20 40.20 39.00 -2.80 68 1 1 0
29SEP26 67.50 C 0.00 0.00 0.00 36.50 -2.81 0 0 0 0
29SEP26 70.00 C 33.90 33.90 33.90 34.00 -2.81 0 1 1 +1
29SEP26 72.50 C 0.00 0.00 0.00 31.56 -2.75 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.01 -2.81 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.56 -2.76 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.02 -2.81 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.57 -2.76 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.06 -2.77 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.53 -2.81 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.04 -2.80 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.55 -2.80 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.11 -2.77 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.77 -2.70 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.66 -2.52 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 2.83 -2.29 21 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.59 -1.81 21 0 75 0
29SEP26 107.50 C 0.88 0.88 0.88 0.84 -1.17 22 5 279 -5
29SEP26 110.00 C 0.52 0.52 0.52 0.37 -0.75 22 15 48 -14
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.46 22 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.23 22 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.10 23 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.79 -2.64 79 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.30 -2.64 74 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.81 -2.64 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.32 -2.64 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.86 -2.61 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.37 -2.61 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.86 -2.63 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.38 -2.62 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.92 -2.59 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.47 -2.36 42 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.99 -2.34 38 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.56 -2.27 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.00 -2.36 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.40 -2.72 23 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.08 -2.63 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.87 -2.50 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.85 -2.30 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 6.05 -2.05 23 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 4.37 -1.90 22 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 3.14 -1.56 23 0 83 0
29OCT26 107.50 C 2.35 2.35 2.35 2.18 -1.11 23 15 107 +9
29OCT26 110.00 C 1.72 1.73 1.72 1.55 -0.80 24 30 100 +25
29OCT26 112.50 C 0.00 0.00 0.00 0.99 -0.65 23 0 66 0
29OCT26 115.00 C 1.07 1.08 1.07 0.62 -0.44 23 30 45 +6
29OCT26 117.50 C 0.79 0.79 0.79 0.37 -0.29 23 1 107 -1
29OCT26 120.00 C 0.00 0.00 0.00 0.21 -0.19 23 0 77 0
29OCT26 122.50 C 0.00 0.00 0.00 0.12 -0.11 23 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.07 -0.06 24 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 29.65 -2.35 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.92 -2.59 26 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.47 -2.53 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.99 -2.56 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.59 -2.50 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.24 -2.45 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.96 -2.57 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.80 -2.44 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.78 -2.27 24 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 8.92 -2.08 24 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 7.04 -2.07 23 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 5.62 -1.57 23 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 4.41 -1.33 24 0 65 0
27NOV26 107.50 C 0.00 0.00 0.00 3.42 -1.08 24 0 36 0
27NOV26 110.00 C 0.00 0.00 0.00 2.72 -0.75 25 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 2.01 -0.72 25 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.46 -0.58 25 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 1.05 -0.43 25 0 34 0
27NOV26 120.00 C 1.21 1.21 1.21 0.73 -0.32 25 30 94 +30
27NOV26 122.50 C 0.00 0.00 0.00 0.49 -0.24 24 0 30 0
27NOV26 125.00 C 0.87 0.87 0.87 0.33 -0.17 24 15 15 +15
27NOV26 127.50 C 0.00 0.00 0.00 0.22 -0.11 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.20 -2.61 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.61 -2.21 75 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.62 -2.21 73 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.63 -2.21 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.64 -2.21 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.04 -2.34 60 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.69 -2.22 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.22 -2.21 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.75 -2.21 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.17 -2.32 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.83 -2.20 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.25 -2.32 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.93 -2.20 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.37 -2.31 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.93 -2.30 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.21 -2.58 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.76 -2.59 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.63 -2.28 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.26 -2.23 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.92 -2.22 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.53 -2.41 24 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 13.46 -2.26 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.53 -2.08 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.76 -1.88 24 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 7.91 -1.91 23 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 6.52 -1.49 23 0 36 0
30DEC26 105.00 C 5.77 5.78 5.77 5.31 -1.28 23 38 59 +38
30DEC26 107.50 C 0.00 0.00 0.00 4.34 -0.99 24 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 3.55 -0.84 24 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 2.81 -0.68 24 0 108 0
30DEC26 115.00 C 2.60 2.60 2.50 2.17 -0.53 24 4 122 -2
30DEC26 117.50 C 0.00 0.00 0.00 1.66 -0.40 24 0 161 0
30DEC26 120.00 C 1.69 1.69 1.69 1.25 -0.30 24 15 62 +15
30DEC26 122.50 C 0.00 0.00 0.00 0.91 -0.25 24 0 16 0
30DEC26 125.00 C 1.28 1.28 1.20 0.69 -0.13 24 17 32 +17
30DEC26 127.50 C 0.00 0.00 0.00 0.49 -0.11 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.35 -0.08 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.66 -2.34 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.23 -2.33 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.82 -2.32 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.40 -2.32 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.98 -2.31 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.56 -2.31 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.15 -2.30 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.79 -2.25 31 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.38 -2.26 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.05 -2.21 28 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.73 -2.18 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.50 -2.14 26 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 19.35 -2.08 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 17.03 -2.24 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.13 -2.09 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.36 -1.93 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.56 -1.92 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.05 -1.79 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.69 -1.56 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.48 -1.36 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 6.65 -1.00 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.47 -1.16 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 4.72 -0.88 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.98 -0.72 24 0 68 0
30MAR27 117.50 C 3.72 3.72 3.72 3.21 -0.70 23 2 84 -2
30MAR27 120.00 C 0.00 0.00 0.00 2.74 -0.50 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.25 -0.41 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.84 -0.34 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.46 -0.31 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.18 -0.21 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.79 -2.32 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.36 -2.31 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.92 -2.33 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.52 -2.29 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.12 -2.29 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.71 -2.29 34 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.35 -2.24 32 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.95 -2.24 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.65 -2.19 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.32 -2.18 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.09 -2.15 27 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.92 -2.10 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.85 -1.99 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.31 -2.20 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 15.48 -2.04 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.96 -1.70 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.37 -1.90 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.91 -1.74 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.58 -1.56 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.39 -1.34 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 7.31 -1.15 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 6.28 -1.06 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 5.44 -0.85 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.63 -0.80 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.97 -0.64 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.36 -0.58 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.86 -0.47 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.33 -0.49 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.98 -0.38 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.64 -0.35 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.42 -2.10 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.36 -2.03 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.45 -1.63 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.56 -1.71 24 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 16.36 -2.09 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.71 -1.99 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.38 -1.96 23 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.00 -1.82 23 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.63 -1.79 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.49 -1.64 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.47 -1.49 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.65 -1.24 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.82 -1.10 23 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 6.03 -1.02 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.28 -0.97 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.67 -0.81 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.05 -0.81 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.47 -0.76 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 3.02 -0.71 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.63 -0.63 23 0 0 0
TOTAL CALL 219 3,515 +132
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 0.00 114 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 66 0
29SEP26 97.50 P 0.00 0.00 0.00 0.23 +0.11 22 0 21 0
29SEP26 100.00 P 0.52 0.52 0.52 0.63 +0.31 22 10 91 -10
29SEP26 102.50 P 0.97 0.97 0.97 1.42 +0.68 22 1 21 +1
29SEP26 105.00 P 2.13 2.13 2.13 2.59 +1.09 22 10 22 -10
29SEP26 107.50 P 3.20 4.50 3.20 4.29 +1.56 22 4 1 +1
29SEP26 110.00 P 6.20 6.20 6.20 6.34 +2.03 22 1 1 +1
29SEP26 112.50 P 0.00 0.00 0.00 8.65 +2.40 22 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 11.10 +2.64 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.60 +2.77 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.11 +2.81 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.61 +2.81 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.11 +2.81 40 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.61 +2.54 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.11 +2.54 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.06 +0.03 23 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.15 +0.09 23 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.32 +0.18 23 0 114 0
29OCT26 95.00 P 0.61 0.61 0.61 0.62 +0.33 23 5 131 0
29OCT26 97.50 P 0.00 0.00 0.00 1.09 +0.51 23 0 14 0
29OCT26 100.00 P 0.00 0.00 0.00 1.78 +0.80 23 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 2.80 +1.17 24 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 4.09 +1.52 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 5.63 +1.71 24 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.25 +1.97 23 0 15 0
29OCT26 112.50 P 8.81 8.81 8.81 9.24 +2.01 23 15 15 +15
29OCT26 115.00 P 0.00 0.00 0.00 11.40 +2.14 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.71 +2.58 23 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.12 +2.70 23 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.70 +2.88 29 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.16 +2.37 30 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 23.61 +2.39 30 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.11 +2.40 33 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.08 +0.05 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.16 +0.09 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.29 +0.16 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.51 +0.25 25 0 25 0
27NOV26 92.50 P 0.67 0.67 0.67 0.83 +0.37 25 15 15 0
27NOV26 95.00 P 0.00 0.00 0.00 1.30 +0.53 25 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.88 +0.72 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.80 +1.07 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.87 +1.35 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.20 +1.65 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 6.70 +1.82 26 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.16 +1.76 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.00 +1.88 24 0 0 0
27NOV26 115.00 P 11.52 11.52 11.52 11.99 +2.00 24 15 15 +15
27NOV26 117.50 P 0.00 0.00 0.00 14.12 +2.43 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.37 +2.56 24 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 18.83 +2.77 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.16 +2.21 26 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.70 +2.35 29 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.42 +2.66 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 +0.06 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 +0.12 24 0 56 0
30DEC26 85.00 P 0.38 0.38 0.38 0.33 +0.19 24 6 21 +6
30DEC26 87.50 P 0.00 0.00 0.00 0.54 +0.30 24 0 12 0
30DEC26 90.00 P 0.82 0.82 0.82 0.85 +0.42 24 15 25 +9
30DEC26 92.50 P 0.00 0.00 0.00 1.22 +0.52 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.74 +0.65 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.44 +0.85 23 0 186 0
30DEC26 100.00 P 0.00 0.00 0.00 3.50 +1.31 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 4.47 +1.42 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.88 +1.73 25 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 7.36 +1.90 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.00 +2.06 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.82 +2.25 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.42 +2.35 24 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.47 +2.11 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.63 +2.57 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.09 +2.86 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.33 +2.27 25 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.70 +2.23 25 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.42 +2.61 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.15 +0.08 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.25 +0.12 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.39 +0.18 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.59 +0.26 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.87 +0.36 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.22 +0.46 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.71 +0.62 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.29 +0.72 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.00 +0.87 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.82 +1.04 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.76 +1.20 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.89 +1.38 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.19 +1.56 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.67 +1.92 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.31 +1.97 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.05 +2.11 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.87 +2.22 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.38 +1.91 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.37 +2.39 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.43 +2.46 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.70 +2.05 24 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.93 +2.09 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.50 +2.44 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.12 +0.06 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.19 +0.09 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.30 +0.13 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.46 +0.19 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.67 +0.25 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.95 +0.34 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.30 +0.43 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.80 +0.61 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.35 +0.68 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.89 +0.74 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.60 +0.86 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.54 +1.06 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.52 +1.28 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.60 +1.41 22 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.74 +1.51 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.09 +1.68 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 10.56 +1.86 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 12.33 +1.89 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 13.89 +2.06 22 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.79 +2.13 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 17.23 +1.89 21 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.19 +1.86 21 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.11 +1.82 21 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.16 +1.85 21 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.38 +2.00 21 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.78 +2.24 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.94 +0.49 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.50 +0.60 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.11 +0.68 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.88 +0.87 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 4.54 +0.85 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.49 +1.03 23 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 6.53 +1.15 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.58 +1.27 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.81 +1.40 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.19 +1.54 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.81 +1.83 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.40 +1.94 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.08 +2.18 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 16.42 +1.87 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.06 +1.55 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.03 +1.70 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.22 +1.98 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.12 +1.94 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.28 +2.06 23 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.06 +1.83 21 0 0 0
TOTAL PUT 97 3,275 +28
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$ 428.400
11SEP26 325.00 C 0.00 0.00 0.00 103.40 - 0 0 0 -
11SEP26 330.00 C 0.00 0.00 0.00 98.40 - 0 0 0 -
11SEP26 335.00 C 0.00 0.00 0.00 93.40 +1.88 0 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 88.40 +1.88 0 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 83.40 +1.88 0 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 78.40 +1.88 0 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 73.40 +1.87 0 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 68.40 +1.87 0 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 63.40 +1.87 0 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 58.40 +1.86 0 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 53.40 +1.86 0 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 48.40 +1.86 0 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 43.40 +1.85 0 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 38.40 +1.84 0 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 33.40 +1.84 0 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 28.40 +1.98 0 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 23.40 +2.10 0 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 18.40 +2.63 0 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 13.40 +2.39 0 0 0 0
11SEP26 420.00 C 4.33 10.66 4.33 8.40 +1.54 0 39 0 -41
11SEP26 425.00 C 1.25 5.70 1.10 3.40 +0.16 0 730 0 -110
11SEP26 430.00 C 0.40 2.50 0.10 0.00 -1.55 0 5,534 491 -351
11SEP26 435.00 C 0.20 0.80 0.01 0.00 -0.84 0 880 1,701 -119
11SEP26 440.00 C 0.15 0.25 0.01 0.00 -0.49 0 128 3,334 -116
11SEP26 445.00 C 0.01 0.05 0.01 0.00 -0.31 0 83 1,208 -38
11SEP26 450.00 C 0.03 0.03 0.01 0.00 -0.21 0 451 2,328 -448
11SEP26 455.00 C 0.21 1.02 0.01 0.00 -0.15 0 1,021 1,812 +372
11SEP26 460.00 C 0.02 0.02 0.02 0.00 -0.11 0 2 1,957 -2
11SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 597 0
11SEP26 470.00 C 0.05 0.05 0.01 0.00 -0.07 0 16 1,193 -1
11SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 644 0
11SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,148 0
11SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 218 0
11SEP26 490.00 C 0.02 0.02 0.02 0.00 -0.03 0 9 602 -9
11SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 280 0
11SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 796 0
11SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
11SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
11SEP26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
11SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,167 0
11SEP26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,442 0
11SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
11SEP26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
11SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
11SEP26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
18SEP26 325.00 C 0.00 0.00 0.00 103.59 - 57 0 0 -
18SEP26 330.00 C 0.00 0.00 0.00 98.59 - 0 0 0 -
18SEP26 335.00 C 0.00 0.00 0.00 93.73 +1.82 76 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 88.60 +2.02 50 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 83.77 +2.25 70 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 78.60 +2.08 0 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 73.61 +2.08 42 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 68.61 +2.08 36 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 63.61 +2.08 0 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 58.61 +2.07 0 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 53.62 +2.08 29 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 48.62 +2.08 0 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 43.63 +2.08 26 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 38.65 +2.09 26 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 33.70 +2.14 26 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 28.82 +2.40 26 0 2 0
18SEP26 405.00 C 0.00 0.00 0.00 24.07 +2.28 26 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 20.00 +1.93 30 0 0 0
18SEP26 415.00 C 16.81 16.81 16.81 15.84 +2.07 30 30 30 +30
18SEP26 420.00 C 9.08 13.30 8.65 12.02 +1.38 29 62 17 -18
18SEP26 425.00 C 7.20 10.04 7.20 8.77 +1.03 28 179 50 +6
18SEP26 430.00 C 4.20 7.49 4.20 6.14 +0.65 28 520 414 +219
18SEP26 435.00 C 2.70 5.20 2.70 4.30 +0.53 29 1,063 876 +747
18SEP26 440.00 C 1.91 3.43 1.91 2.95 +0.43 30 953 3,623 +124
18SEP26 445.00 C 1.74 2.36 1.56 2.00 +0.37 31 1,088 941 +581
18SEP26 450.00 C 1.00 1.45 1.00 1.28 +0.25 31 327 432 +86
18SEP26 455.00 C 0.80 0.90 0.71 0.86 +0.22 32 252 489 +240
18SEP26 460.00 C 0.75 0.75 0.43 0.58 +0.20 33 364 596 +226
18SEP26 465.00 C 0.37 0.42 0.29 0.39 +0.16 34 280 443 +242
18SEP26 470.00 C 0.22 0.29 0.17 0.27 +0.14 35 981 1,494 +939
18SEP26 475.00 C 0.16 0.16 0.14 0.19 +0.11 36 13 488 +13
18SEP26 480.00 C 0.15 0.15 0.11 0.12 +0.07 37 160 314 +158
18SEP26 485.00 C 0.00 0.00 0.00 0.09 +0.05 38 0 93 0
18SEP26 490.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 177 0
18SEP26 495.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 120 0
18SEP26 500.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 289 0
18SEP26 505.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 85 0
18SEP26 510.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 854 0
18SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
18SEP26 520.00 C 0.05 0.05 0.05 0.01 0.00 45 5 400 -5
18SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
18SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
18SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 213.97 +2.25 130 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 208.97 +2.24 126 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 204.01 +2.27 124 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 199.01 +1.76 119 0 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 193.51 +1.76 0 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 188.99 +2.23 110 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 183.52 +1.75 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 179.04 +2.26 105 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 174.02 +2.23 100 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 169.04 +2.24 97 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 164.08 +2.27 95 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 158.57 +1.75 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 153.58 +1.74 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 149.07 +2.25 84 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 144.11 +2.25 82 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 139.03 +2.16 75 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 134.12 +2.23 76 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 129.14 +2.23 73 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 118.67 +1.73 0 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 109.19 +2.22 62 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 99.24 +2.24 57 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 88.76 +1.72 0 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 78.93 +2.41 30 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 68.97 +2.44 29 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 59.07 +2.53 29 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 49.30 +2.67 29 0 578 0
29SEP26 390.00 C 0.00 0.00 0.00 39.82 +2.54 29 0 468 0
29SEP26 400.00 C 26.50 31.74 26.50 31.74 +2.33 33 9 1,186 -5
29SEP26 410.00 C 21.79 23.16 21.79 23.10 +1.69 29 361 2,723 -19
29SEP26 420.00 C 12.00 17.00 12.00 16.00 +1.31 29 112 1,101 0
29SEP26 430.00 C 7.80 11.30 7.80 10.43 +0.99 28 842 4,261 -81
29SEP26 440.00 C 5.30 7.02 4.60 6.44 +0.58 28 1,242 16,747 +279
29SEP26 450.00 C 3.00 4.35 2.80 3.76 +0.29 28 2,440 12,193 +1,078
29SEP26 460.00 C 1.70 2.70 1.70 2.09 +0.11 29 1,400 18,540 +64
29SEP26 470.00 C 1.06 1.63 1.00 1.10 +0.01 29 1,341 16,805 -388
29SEP26 480.00 C 0.86 1.05 0.70 0.56 -0.02 29 2,374 15,585 -284
29SEP26 490.00 C 0.50 0.67 0.48 0.27 -0.03 30 612 23,849 +33
29SEP26 500.00 C 0.48 0.60 0.42 0.13 -0.03 30 890 25,617 +131
29SEP26 510.00 C 0.35 0.46 0.35 0.06 -0.02 30 88 11,753 -70
29SEP26 520.00 C 0.30 0.41 0.30 0.03 -0.01 31 223 15,425 +110
29SEP26 530.00 C 0.34 0.37 0.30 0.02 0.00 33 49 13,064 +43
29SEP26 540.00 C 0.26 0.26 0.26 0.01 0.00 33 3 9,806 -3
29SEP26 550.00 C 0.24 0.26 0.24 0.01 0.00 35 411 38,429 0
29SEP26 560.00 C 0.20 0.26 0.20 0.01 0.00 38 76 11,834 -36
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8,150 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12,782 0
29SEP26 590.00 C 0.28 0.28 0.28 0.01 0.00 45 1 5,180 -1
29SEP26 600.00 C 0.15 0.15 0.15 0.01 0.00 47 25 25,081 +25
29SEP26 610.00 C 0.14 0.14 0.10 0.01 0.00 49 32 5,622 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,189 0
29SEP26 640.00 C 0.10 0.10 0.10 0.01 0.00 55 240 9,191 +240
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30,887 0
29SEP26 660.00 C 0.08 0.08 0.08 0.01 0.00 59 100 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,361 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 64 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 73 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 81 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 84 0 348 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 85 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 87 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 88 0 772 0
29SEP26 850.00 C 0.01 0.01 0.01 0.01 0.00 90 68 277 -14
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 91 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 94 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 97 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 98 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 99 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 100 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 103 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 104 0 138 0
29SEP26 970.00 C 0.01 0.01 0.01 0.01 0.00 105 100 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 107 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 108 0 396 0
29SEP26 1,000.00 C 0.01 0.01 0.01 0.01 0.00 109 100 2,594 0
29OCT26 215.00 C 215.23 215.23 215.23 214.37 +1.73 73 30 30 +30
29OCT26 220.00 C 0.00 0.00 0.00 209.36 +1.70 69 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 205.02 +2.33 87 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 199.42 +1.70 66 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 194.49 +1.74 66 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 189.52 +1.48 65 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 184.55 +1.74 63 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 179.58 +1.48 61 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 174.59 +1.48 59 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 169.63 +1.73 58 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 164.66 +1.73 56 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 159.69 +1.73 54 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 154.72 +1.73 53 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 149.75 +1.73 51 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 144.78 +1.47 49 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 139.81 +1.47 48 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 134.84 +1.72 46 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 130.46 +2.31 53 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 119.97 +1.71 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 110.10 +1.71 40 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 100.26 +1.44 38 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 90.45 +1.68 35 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 80.10 +2.66 28 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 70.50 +2.58 28 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 61.18 +2.48 28 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 52.29 +2.37 28 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 45.27 +2.30 32 0 40 0
29OCT26 400.00 C 36.95 36.95 36.80 37.40 +2.15 31 31 720 +31
29OCT26 410.00 C 30.23 30.23 29.98 30.13 +1.77 30 35 614 0
29OCT26 420.00 C 21.00 24.03 20.95 23.91 +1.55 30 97 690 +30
29OCT26 430.00 C 15.80 19.67 15.80 18.80 +1.52 30 225 7,255 +54
29OCT26 440.00 C 12.00 15.00 11.92 14.31 +0.97 30 276 4,665 +128
29OCT26 450.00 C 9.10 11.36 9.10 11.04 +0.84 30 321 4,973 +191
29OCT26 460.00 C 6.80 9.00 6.80 8.60 +0.88 31 408 8,829 -56
29OCT26 470.00 C 5.20 6.80 5.20 6.71 +0.90 32 247 7,607 -106
29OCT26 480.00 C 4.25 5.30 4.23 5.24 +0.89 32 1,730 5,896 +724
29OCT26 490.00 C 3.10 4.05 3.10 4.09 +0.84 33 71 4,937 +45
29OCT26 500.00 C 2.50 3.20 2.50 3.21 +0.79 34 509 8,423 +270
29OCT26 510.00 C 2.00 2.50 2.00 2.53 +0.73 35 150 3,858 -58
29OCT26 520.00 C 1.85 1.90 1.84 2.00 +0.66 36 6 3,549 +3
29OCT26 530.00 C 1.48 1.60 1.48 1.59 +0.59 36 11 2,846 +11
29OCT26 540.00 C 1.20 1.20 1.20 1.28 +0.53 37 5 3,263 0
29OCT26 550.00 C 1.16 1.16 1.01 1.03 +0.47 38 23 6,084 +10
29OCT26 560.00 C 0.90 0.90 0.90 0.88 +0.46 39 5 9,210 0
29OCT26 570.00 C 0.77 0.80 0.75 0.73 +0.41 40 15 8,788 +4
29OCT26 580.00 C 0.68 0.68 0.68 0.60 +0.36 40 5 2,322 0
29OCT26 590.00 C 0.00 0.00 0.00 0.50 +0.31 41 0 917 0
29OCT26 600.00 C 0.50 0.50 0.50 0.42 +0.27 42 90 2,387 0
29OCT26 610.00 C 0.00 0.00 0.00 0.35 +0.24 43 0 1,042 0
29OCT26 620.00 C 0.00 0.00 0.00 0.30 +0.21 43 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.26 +0.19 44 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.22 +0.16 45 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.19 +0.14 46 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.17 +0.13 46 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.15 +0.12 47 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.13 +0.11 48 0 463 0
29OCT26 690.00 C 0.23 0.23 0.23 0.12 +0.11 49 200 491 +170
29OCT26 700.00 C 0.20 0.20 0.20 0.11 +0.10 50 26 704 0
29OCT26 710.00 C 0.00 0.00 0.00 0.10 +0.09 50 0 382 0
29OCT26 720.00 C 0.00 0.00 0.00 0.09 +0.08 51 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.08 +0.07 52 0 654 0
29OCT26 740.00 C 0.00 0.00 0.00 0.07 +0.06 52 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 409 0
29OCT26 760.00 C 0.10 0.10 0.10 0.05 +0.04 53 50 335 +28
29OCT26 770.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 106 0
29OCT26 800.00 C 0.10 0.10 0.10 0.01 0.00 50 15 586 0
27NOV26 215.00 C 0.00 0.00 0.00 216.31 +2.81 83 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 211.36 +2.81 80 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 206.40 +2.81 78 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 201.45 +2.81 76 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 195.40 +1.72 61 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 191.07 +2.34 67 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 185.49 +1.71 58 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 180.54 +1.72 56 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 175.58 +1.72 54 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 170.62 +1.72 53 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 166.29 +2.34 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 160.71 +1.71 50 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 156.86 +2.80 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 151.92 +2.80 56 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 146.99 +2.79 54 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 141.59 +1.99 49 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 136.07 +1.69 43 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 131.80 +2.03 47 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 122.01 +2.30 44 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 111.66 +1.68 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 102.01 +1.66 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 92.49 +1.63 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 83.17 +3.19 34 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 73.66 +2.53 31 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 65.09 +2.43 31 0 0 0
27NOV26 380.00 C 57.70 57.70 57.70 56.95 +2.31 31 10 120 +10
27NOV26 390.00 C 0.00 0.00 0.00 49.30 +2.15 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 42.22 +1.98 31 0 16 0
27NOV26 410.00 C 36.87 37.12 34.91 36.28 +1.64 31 63 374 +62
27NOV26 420.00 C 30.59 31.15 30.59 30.42 +1.47 31 153 157 +93
27NOV26 430.00 C 24.55 25.80 24.51 25.43 +1.43 31 231 896 +139
27NOV26 440.00 C 18.40 21.68 18.40 21.00 +1.00 31 256 1,608 +11
27NOV26 450.00 C 14.88 18.02 14.88 17.32 +0.71 31 538 6,629 +19
27NOV26 460.00 C 12.26 14.56 12.26 14.38 +0.84 32 56 1,690 -36
27NOV26 470.00 C 12.00 12.03 12.00 11.88 +0.64 32 7 1,524 +4
27NOV26 480.00 C 9.72 10.02 9.36 9.83 +0.61 33 82 3,291 0
27NOV26 490.00 C 7.93 7.93 7.93 8.10 +0.46 33 1 4,558 -1
27NOV26 500.00 C 5.71 7.00 5.71 6.65 +0.22 34 192 6,133 +85
27NOV26 510.00 C 5.34 5.74 5.27 5.46 +0.12 34 108 1,020 -7
27NOV26 520.00 C 4.10 4.92 4.10 4.49 +0.06 34 16 3,481 -3
27NOV26 530.00 C 3.40 4.20 3.40 3.69 0.00 35 840 4,380 +750
27NOV26 540.00 C 3.15 3.50 3.15 3.04 -0.04 35 1,005 6,498 +1,000
27NOV26 550.00 C 0.00 0.00 0.00 2.51 -0.07 36 0 6,195 0
27NOV26 560.00 C 0.00 0.00 0.00 2.08 -0.08 36 0 1,474 0
27NOV26 570.00 C 0.00 0.00 0.00 1.73 -0.09 36 0 2,359 0
27NOV26 580.00 C 1.87 1.87 1.87 1.44 -0.06 37 11 1,158 0
27NOV26 590.00 C 1.62 1.63 1.62 1.20 -0.11 37 439 1,199 +433
27NOV26 600.00 C 0.00 0.00 0.00 1.01 -0.11 38 0 577 0
27NOV26 610.00 C 0.00 0.00 0.00 0.85 -0.11 38 0 286 0
27NOV26 620.00 C 0.00 0.00 0.00 0.72 -0.08 38 0 447 0
27NOV26 630.00 C 0.00 0.00 0.00 0.61 -0.08 39 0 726 0
27NOV26 640.00 C 0.00 0.00 0.00 0.50 -0.12 39 0 211 0
27NOV26 650.00 C 0.00 0.00 0.00 0.44 -0.10 40 0 383 0
27NOV26 660.00 C 0.00 0.00 0.00 0.38 -0.08 40 0 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.33 -0.09 41 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.28 -0.09 41 0 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.25 -0.08 41 0 852 0
27NOV26 700.00 C 0.00 0.00 0.00 0.21 -0.07 42 0 899 0
27NOV26 710.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 667 0
30DEC26 215.00 C 0.00 0.00 0.00 216.85 +2.33 69 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 211.91 +2.32 67 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 206.97 +2.33 65 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 202.03 +1.92 63 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 197.59 +2.57 65 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 192.65 +2.47 63 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 187.65 +2.41 61 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 182.72 +2.41 59 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 177.38 +2.37 55 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 172.46 +1.96 53 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 167.55 +2.36 52 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 162.61 +2.32 50 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 158.23 +2.44 52 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 153.35 +2.44 50 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 148.48 +2.20 49 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 143.11 +2.30 45 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 138.72 +2.76 46 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 133.91 +2.80 45 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 123.19 +1.69 38 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 113.64 +1.67 37 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 104.77 +2.17 37 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 95.01 +1.60 34 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 86.05 +1.55 33 0 695 0
30DEC26 360.00 C 0.00 0.00 0.00 78.15 +2.33 34 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 67.71 +2.17 29 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 60.02 +2.08 30 0 711 0
30DEC26 390.00 C 0.00 0.00 0.00 52.84 +1.99 30 0 340 0
30DEC26 400.00 C 43.45 47.00 43.45 47.00 +2.70 31 34 4,507 -20
30DEC26 410.00 C 41.22 41.79 39.87 41.24 +1.78 31 125 930 +65
30DEC26 420.00 C 34.08 36.28 34.08 35.67 +1.81 31 155 1,265 +37
30DEC26 430.00 C 28.88 31.15 28.88 30.61 +1.73 31 59 7,663 +35
30DEC26 440.00 C 26.24 26.24 25.68 26.30 +1.50 31 32 2,870 +2
30DEC26 450.00 C 22.01 23.10 21.03 22.64 +1.40 32 124 13,123 +12
30DEC26 460.00 C 18.17 19.37 18.17 19.17 +1.03 32 37 8,355 +37
30DEC26 470.00 C 14.40 16.47 14.40 16.29 +0.79 32 112 4,855 +52
30DEC26 480.00 C 12.88 14.05 12.16 13.99 +0.75 32 110 18,271 +49
30DEC26 490.00 C 11.30 11.82 11.30 11.99 +0.69 33 36 5,770 0
30DEC26 500.00 C 8.78 10.60 8.78 10.25 +0.61 33 504 21,559 +23
30DEC26 510.00 C 8.45 8.90 8.45 8.86 +0.62 33 4 25,878 -4
30DEC26 520.00 C 6.94 7.69 6.94 7.69 +0.64 34 90 8,090 -29
30DEC26 530.00 C 5.80 6.80 5.80 6.68 +0.64 34 153 4,349 +74
30DEC26 540.00 C 5.00 5.97 5.00 5.77 +0.59 35 149 19,595 +131
30DEC26 550.00 C 4.70 5.10 4.70 5.10 +0.65 35 211 31,913 +140
30DEC26 560.00 C 4.18 4.62 4.18 4.45 +0.61 36 151 7,260 +150
30DEC26 570.00 C 3.71 3.99 3.71 3.99 +0.77 37 180 8,125 -20
30DEC26 580.00 C 3.50 3.53 3.34 3.51 +0.64 37 213 10,350 +147
30DEC26 590.00 C 2.96 3.22 2.96 3.15 +0.66 38 146 4,853 -81
30DEC26 600.00 C 2.78 2.90 2.68 2.79 +0.62 38 362 16,215 +191
30DEC26 610.00 C 2.20 2.52 2.20 2.47 +0.57 38 35 12,010 +35
30DEC26 620.00 C 2.17 2.30 2.17 2.10 +0.44 39 13 8,198 +13
30DEC26 630.00 C 2.02 2.02 2.02 1.97 +0.51 39 30 2,861 0
30DEC26 640.00 C 0.00 0.00 0.00 1.71 +0.46 40 0 3,838 0
30DEC26 650.00 C 1.69 1.70 1.59 1.59 +0.45 40 32 13,294 -30
30DEC26 660.00 C 1.55 1.55 1.55 1.39 +0.41 41 30 2,514 0
30DEC26 670.00 C 1.31 1.31 1.31 1.26 +0.36 41 1 1,095 -1
30DEC26 680.00 C 1.33 1.33 1.33 1.14 +0.36 41 29 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 1.04 +0.34 42 0 899 0
30DEC26 700.00 C 0.98 1.13 0.98 0.98 +0.33 43 25 15,749 +1
30DEC26 710.00 C 0.00 0.00 0.00 0.87 +0.30 43 0 784 0
30DEC26 720.00 C 0.00 0.00 0.00 0.80 +0.29 43 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.76 +0.30 44 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.69 +0.27 44 0 2,357 0
30DEC26 750.00 C 0.78 0.78 0.78 0.66 +0.27 45 200 14,453 0
30DEC26 760.00 C 0.69 0.69 0.67 0.61 +0.26 45 89 2,760 +65
30DEC26 770.00 C 0.00 0.00 0.00 0.54 +0.21 45 0 3,809 0
30DEC26 780.00 C 0.62 0.62 0.62 0.53 +0.23 46 200 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.49 +0.21 47 0 1,039 0
30DEC26 800.00 C 0.00 0.00 0.00 0.47 +0.21 47 0 1,446 0
30DEC26 810.00 C 0.50 0.50 0.50 0.43 +0.19 47 150 1,063 +150
30DEC26 820.00 C 0.00 0.00 0.00 0.42 +0.20 48 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.40 +0.19 49 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.37 +0.18 49 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.35 +0.17 49 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.33 +0.16 50 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.32 +0.16 50 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.31 +0.16 51 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.30 +0.16 51 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.29 +0.16 52 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.27 +0.15 52 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.26 +0.15 52 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.25 +0.15 53 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.24 +0.15 53 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.23 +0.15 54 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.22 +0.15 54 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.21 +0.15 54 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.20 +0.15 55 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.19 +0.15 55 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.18 +0.15 55 0 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 219.74 +2.65 58 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 213.69 +1.82 51 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 208.83 +1.81 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 204.43 +1.93 51 0 34,503 0
30MAR27 235.00 C 0.00 0.00 0.00 200.37 +2.68 53 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 194.32 +1.80 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 190.68 +2.98 50 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 185.86 +2.98 49 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 181.06 +2.98 48 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 175.07 +1.79 43 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 171.47 +2.62 46 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 166.69 +2.41 45 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 161.92 +2.67 44 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 156.00 +1.49 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 151.82 +2.34 40 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 147.08 +2.32 39 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 142.39 +2.30 39 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 137.73 +2.30 38 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 128.52 +2.25 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 119.50 +1.94 35 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 110.70 +2.16 34 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 102.15 +2.09 34 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 93.34 +1.50 32 0 12,517 0
30MAR27 360.00 C 0.00 0.00 0.00 85.89 +1.90 32 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 76.83 +2.33 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 71.94 +4.28 32 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 63.26 +2.02 30 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 58.79 +1.89 32 0 21,264 0
30MAR27 410.00 C 50.60 50.60 50.60 52.48 +1.76 31 30 211 -30
30MAR27 420.00 C 45.94 46.52 45.94 47.13 +1.63 31 6 18,118 0
30MAR27 430.00 C 41.60 42.12 40.50 42.21 +1.25 31 14 1,869 +14
30MAR27 440.00 C 36.91 36.91 36.91 37.60 +1.12 31 30 3,200 0
30MAR27 450.00 C 33.68 34.00 33.40 33.76 +1.36 31 61 4,075 -44
30MAR27 460.00 C 30.40 30.40 30.40 30.29 +1.60 31 1 2,780 -1
30MAR27 470.00 C 27.00 27.00 26.00 27.10 +1.75 31 9 6,558 +5
30MAR27 480.00 C 22.19 24.40 22.19 24.41 +2.08 32 46 9,293 +2
30MAR27 490.00 C 21.10 21.67 21.00 21.90 +2.27 32 46 5,636 +41
30MAR27 500.00 C 17.60 19.80 17.60 19.00 +1.78 32 94 8,556 +7
30MAR27 510.00 C 0.00 0.00 0.00 17.63 +2.56 32 0 2,827 0
30MAR27 520.00 C 0.00 0.00 0.00 15.85 +2.69 33 0 4,338 0
30MAR27 530.00 C 13.57 13.57 13.56 14.25 +2.77 33 32 7,106 -28
30MAR27 540.00 C 12.31 12.31 12.12 12.85 +2.86 33 61 4,858 +9
30MAR27 550.00 C 11.05 11.05 11.05 11.61 +2.93 34 24 4,026 +24
30MAR27 560.00 C 9.93 10.20 9.93 10.53 +3.00 34 42 6,679 +10
30MAR27 570.00 C 0.00 0.00 0.00 9.55 +3.03 34 0 1,814 0
30MAR27 580.00 C 0.00 0.00 0.00 8.47 +2.83 34 0 1,164 0
30MAR27 590.00 C 7.30 7.50 7.30 7.87 +3.00 35 10 2,033 0
30MAR27 600.00 C 8.65 8.65 7.30 7.16 +2.95 35 4 5,030 +2
30MAR27 610.00 C 0.00 0.00 0.00 6.53 +3.01 35 0 2,032 0
30MAR27 620.00 C 0.00 0.00 0.00 5.96 +2.84 36 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 5.30 +2.69 36 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 4.85 +2.61 36 0 1,200 0
30MAR27 650.00 C 4.80 4.80 4.80 4.59 +2.60 37 2 2,387 0
30MAR27 660.00 C 0.00 0.00 0.00 4.10 +2.44 37 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 3.78 +2.36 37 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 3.49 +2.27 37 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 3.33 +2.25 38 0 1,632 0
30MAR27 700.00 C 4.10 4.10 3.52 2.99 +2.09 38 11 9,251 +1
30MAR27 710.00 C 0.00 0.00 0.00 2.78 +2.01 38 0 1,811 0
30MAR27 720.00 C 3.02 3.02 3.02 2.59 +1.93 38 5 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.41 +1.85 39 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 2.25 +1.77 39 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 2.11 +1.70 39 0 406 0
30MAR27 760.00 C 2.38 2.38 2.38 2.04 +1.69 40 30 442 0
30MAR27 770.00 C 0.00 0.00 0.00 1.86 +1.53 40 0 402 0
30MAR27 780.00 C 2.20 2.20 2.20 1.75 +1.45 40 30 422 +10
30MAR27 790.00 C 2.10 2.10 2.10 1.65 +1.37 41 30 319 0
30MAR27 800.00 C 0.00 0.00 0.00 1.55 +1.29 41 0 432 0
30MAR27 810.00 C 1.90 1.90 1.76 1.47 +1.23 41 60 123 +23
30MAR27 820.00 C 0.00 0.00 0.00 1.39 +1.17 41 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 1.32 +1.11 42 0 212 0
30MAR27 840.00 C 0.00 0.00 0.00 1.26 +1.07 42 0 361 0
30MAR27 850.00 C 1.50 1.50 1.50 1.20 +1.02 42 3 1,843 +3
29JUN27 215.00 C 0.00 0.00 0.00 220.58 +1.68 51 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 215.78 +1.68 50 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 210.94 +1.62 49 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 206.91 +2.38 50 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 201.44 +1.67 47 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 197.38 +2.37 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 191.92 +1.67 45 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 187.18 +1.66 44 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 181.93 +1.15 42 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 177.21 +1.88 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 172.50 +1.86 40 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 167.82 +1.86 40 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 163.77 +2.46 40 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 158.53 +1.61 38 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 151.82 +1.07 33 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 149.37 +1.81 37 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 144.84 +1.57 36 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 140.36 +1.75 36 0 722 0
29JUN27 310.00 C 0.00 0.00 0.00 131.57 +1.73 35 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 122.99 +0.79 34 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 115.11 +1.85 34 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 106.62 +1.30 33 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 98.85 +1.19 33 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 91.41 +1.11 32 0 376 0
29JUN27 370.00 C 80.00 80.00 80.00 84.71 +1.16 32 1 182 +1
29JUN27 380.00 C 0.00 0.00 0.00 76.91 +2.37 31 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 72.79 +4.39 33 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 66.43 +2.11 32 0 593 0
29JUN27 410.00 C 0.00 0.00 0.00 58.98 +1.92 31 0 57 0
29JUN27 420.00 C 51.32 51.32 51.32 55.13 +3.43 32 10 7,542 0
29JUN27 430.00 C 46.98 50.50 46.98 50.06 +1.58 31 52 260 +50
29JUN27 440.00 C 44.28 46.60 44.28 45.24 +1.49 31 81 4,368 +79
29JUN27 450.00 C 41.66 41.66 41.66 41.65 +1.65 31 8 1,655 +8
29JUN27 460.00 C 35.44 35.69 35.44 37.93 +1.36 31 70 4,332 -70
29JUN27 470.00 C 32.68 35.00 32.68 35.25 +2.06 32 32 413 0
29JUN27 480.00 C 30.00 31.52 30.00 32.53 +2.03 32 7 1,437 -6
29JUN27 490.00 C 0.00 0.00 0.00 29.61 +1.78 32 0 315 0
29JUN27 500.00 C 25.00 27.08 25.00 27.12 +1.82 33 117 8,996 +26
29JUN27 510.00 C 23.86 23.86 23.86 25.05 +1.78 33 30 879 0
29JUN27 520.00 C 0.00 0.00 0.00 23.53 +2.28 33 0 390 0
29JUN27 530.00 C 0.00 0.00 0.00 22.01 +2.72 34 0 2,102 0
29JUN27 540.00 C 17.81 19.03 17.81 20.55 +2.74 34 51 450 +5
29JUN27 550.00 C 18.00 18.00 18.00 19.33 +2.99 35 40 1,760 0
29JUN27 560.00 C 15.07 15.58 15.07 18.30 +3.40 35 20 350 +20
29JUN27 570.00 C 0.00 0.00 0.00 17.29 +3.62 36 0 2,535 0
29JUN27 580.00 C 0.00 0.00 0.00 16.31 +3.67 36 0 478 0
29JUN27 590.00 C 12.10 12.47 12.10 15.34 +3.72 37 47 474 -2
29JUN27 600.00 C 11.00 12.06 11.00 14.64 +4.02 37 204 3,072 +200
29JUN27 610.00 C 9.93 10.82 9.93 14.00 +4.22 38 2 883 -1
29JUN27 620.00 C 0.00 0.00 0.00 13.38 +4.29 38 0 516 0
29JUN27 630.00 C 0.00 0.00 0.00 12.77 +4.60 39 0 1,031 0
29JUN27 640.00 C 0.00 0.00 0.00 12.17 +4.65 39 0 635 0
29JUN27 650.00 C 0.00 0.00 0.00 11.57 +4.70 40 0 285 0
29JUN27 660.00 C 7.75 7.75 7.75 11.16 +4.72 40 2 477 +2
29JUN27 670.00 C 7.28 7.28 7.28 10.80 +4.61 40 1 3,942 0
29JUN27 680.00 C 0.00 0.00 0.00 10.77 +5.17 41 0 160 0
29JUN27 690.00 C 6.66 6.66 6.65 10.41 +5.23 42 145 246 +145
29JUN27 700.00 C 6.11 6.33 6.11 10.07 +5.16 42 6 711 0
29JUN27 710.00 C 0.00 0.00 0.00 9.73 +5.27 43 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 9.39 +5.18 43 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 9.06 +5.11 44 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 8.80 +5.10 44 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 8.63 +5.18 45 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 8.45 +5.25 45 0 74 0
29JUN27 770.00 C 0.00 0.00 0.00 8.29 +5.29 45 0 93 0
29JUN27 780.00 C 4.20 4.20 4.20 8.12 +5.27 46 2 950 -2
29JUN27 790.00 C 4.00 4.00 4.00 7.96 +5.26 46 2 164 +2
29SEP27 215.00 C 0.00 0.00 0.00 221.41 +2.51 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 216.58 +2.48 47 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 211.90 +2.58 46 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 207.11 +2.58 45 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 202.40 +2.59 44 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 197.78 +2.65 44 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 193.05 +2.57 43 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 187.83 +1.98 41 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 183.86 +2.64 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 179.21 +2.55 40 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 174.08 +1.96 39 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 169.74 +2.52 39 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 165.01 +1.88 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 160.28 +1.89 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 155.61 +1.61 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 151.05 +1.59 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 146.49 +1.41 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 142.01 +1.26 34 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 133.35 +1.16 33 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 124.98 +0.91 32 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 116.95 +0.80 32 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 109.34 +0.67 31 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 102.00 +0.60 31 0 0 0
29SEP27 360.00 C 96.00 99.00 96.00 95.19 +0.53 31 7 22 +7
29SEP27 370.00 C 0.00 0.00 0.00 88.62 +0.64 31 0 37 0
29SEP27 380.00 C 0.00 0.00 0.00 82.54 +0.50 31 0 6 0
29SEP27 390.00 C 0.00 0.00 0.00 76.81 +2.88 31 0 22 0
29SEP27 400.00 C 0.00 0.00 0.00 68.97 +0.30 29 0 77 0
29SEP27 410.00 C 0.00 0.00 0.00 64.50 +0.77 30 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 59.78 +0.94 30 0 4 0
29SEP27 430.00 C 56.56 58.29 56.56 57.32 +0.99 31 145 254 +145
29SEP27 440.00 C 0.00 0.00 0.00 53.29 +1.21 31 0 420 0
29SEP27 450.00 C 49.43 49.43 49.43 49.40 +1.36 32 35 846 0
29SEP27 460.00 C 45.14 46.56 45.06 46.25 +1.68 32 83 406 +83
29SEP27 470.00 C 41.92 41.92 41.68 43.14 +2.02 32 60 63 +60
29SEP27 480.00 C 0.00 0.00 0.00 40.06 +2.22 32 0 110 0
29SEP27 490.00 C 0.00 0.00 0.00 37.54 +2.44 32 0 72 0
29SEP27 500.00 C 33.60 34.88 33.60 34.88 +2.51 32 56 200 +56
29SEP27 510.00 C 32.00 32.60 32.00 32.55 +2.91 33 7 393 +3
29SEP27 520.00 C 29.19 29.19 29.19 30.30 +2.77 33 30 38 +30
29SEP27 530.00 C 0.00 0.00 0.00 28.27 +2.84 33 0 31 0
29SEP27 540.00 C 0.00 0.00 0.00 26.13 +2.80 33 0 1 0
29SEP27 550.00 C 21.80 21.80 21.80 24.45 +2.96 33 2 60 +2
29SEP27 560.00 C 22.80 22.80 22.80 22.90 +2.97 34 1 91 +1
29SEP27 570.00 C 20.50 20.50 20.50 21.45 +3.08 34 1 4 +1
29SEP27 580.00 C 0.00 0.00 0.00 20.09 +3.27 34 0 390 0
29SEP27 590.00 C 18.60 18.60 18.60 18.84 +3.31 34 4 543 0
29SEP27 600.00 C 16.78 17.45 16.78 17.68 +3.27 34 14 919 +6
29SEP27 610.00 C 0.00 0.00 0.00 16.64 +3.35 35 0 8 0
29SEP27 620.00 C 0.00 0.00 0.00 15.86 +3.68 35 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 15.09 +3.89 35 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 14.32 +3.89 35 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 13.56 +3.90 36 0 13 0
29SEP27 660.00 C 11.82 11.82 11.82 12.81 +3.93 36 10 14 +10
29SEP27 670.00 C 0.00 0.00 0.00 12.66 +4.55 37 0 2 0
29SEP27 680.00 C 10.56 11.10 10.56 11.69 +4.15 36 6 11 +6
29SEP27 690.00 C 10.30 10.46 10.30 11.21 +4.18 37 2 23 +2
29SEP27 700.00 C 9.50 9.50 9.50 10.73 +4.22 37 5 23 +5
29SEP27 710.00 C 0.00 0.00 0.00 10.25 +4.43 37 0 7 0
29SEP27 720.00 C 0.00 0.00 0.00 9.78 +4.45 38 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 9.60 +4.65 38 0 8 0
29SEP27 740.00 C 0.00 0.00 0.00 9.17 +4.54 38 0 2 0
29SEP27 750.00 C 6.50 6.50 6.50 8.88 +4.44 39 3 4 +3
29SEP27 760.00 C 0.00 0.00 0.00 8.45 +4.34 39 0 56 0
TOTAL CALL 42,801 1,231,349 +10,044
11SEP26 325.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 330.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
11SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
11SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
11SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
11SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
11SEP26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
11SEP26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
11SEP26 400.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 360 0
11SEP26 405.00 P 0.03 0.03 0.03 0.00 -0.05 0 5 110 -5
11SEP26 410.00 P 0.08 0.08 0.01 0.00 -0.13 0 75 590 -17
11SEP26 415.00 P 0.36 0.36 0.03 0.00 -0.37 0 141 643 +29
11SEP26 420.00 P 1.40 1.40 0.06 0.00 -1.00 0 518 1,343 -116
11SEP26 425.00 P 4.00 4.49 0.01 0.00 -2.44 0 6,311 1,924 -143
11SEP26 430.00 P 8.00 8.00 0.86 1.60 -4.20 0 2,736 11 -2,711
11SEP26 435.00 P 12.00 12.00 5.20 6.60 -3.63 0 1,120 0 -3,337
11SEP26 440.00 P 17.00 17.00 9.60 11.60 -3.72 0 1,239 0 -8,312
11SEP26 445.00 P 22.00 22.00 14.36 16.60 -2.82 0 266 0 -608
11SEP26 450.00 P 27.00 27.00 20.80 21.60 -2.98 0 120 0 -336
11SEP26 455.00 P 25.00 26.14 25.00 26.60 -2.93 0 23 0 -73
11SEP26 460.00 P 31.22 31.22 29.59 31.60 -2.89 0 38 0 -165
11SEP26 465.00 P 0.00 0.00 0.00 36.60 -2.87 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 41.60 -2.85 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 46.60 -2.84 0 0 0 -1
11SEP26 480.00 P 0.00 0.00 0.00 51.60 -2.83 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 56.60 -2.83 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 61.60 -2.83 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 66.60 -2.82 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 71.60 -2.82 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 76.60 -2.82 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 81.60 -2.82 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 86.60 -2.82 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 91.60 -2.82 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 96.60 -2.81 0 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 101.60 -2.81 0 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 106.60 -2.81 0 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 111.60 -2.81 0 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 116.60 -2.81 0 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 121.60 -2.81 0 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 126.60 -2.81 0 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 330.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
18SEP26 385.00 P 0.16 0.16 0.16 0.01 -0.03 27 2 6 +2
18SEP26 390.00 P 0.00 0.00 0.00 0.03 -0.07 27 0 0 0
18SEP26 395.00 P 0.23 0.23 0.23 0.07 -0.15 26 7 143 +7
18SEP26 400.00 P 0.50 0.50 0.50 0.19 -0.30 26 11 218 +11
18SEP26 405.00 P 1.20 1.51 0.60 0.45 -0.49 27 264 321 +202
18SEP26 410.00 P 2.30 2.35 0.98 0.94 -0.71 27 262 1,354 +108
18SEP26 415.00 P 3.50 3.50 1.55 1.71 -1.02 27 570 430 +123
18SEP26 420.00 P 5.00 5.39 2.50 2.95 -1.39 27 1,238 1,139 +452
18SEP26 425.00 P 7.23 7.23 4.00 4.72 -1.73 27 499 788 +66
18SEP26 430.00 P 9.53 9.53 6.20 7.13 -2.06 26 1,321 2,272 +1,250
18SEP26 435.00 P 15.00 15.00 9.20 10.23 -2.21 27 247 6,569 +215
18SEP26 440.00 P 16.00 16.10 12.24 13.84 -2.26 27 146 308 +84
18SEP26 445.00 P 17.01 20.20 17.00 17.81 -2.32 27 69 78 +62
18SEP26 450.00 P 25.00 25.00 24.36 22.06 -3.13 25 96 167 +96
18SEP26 455.00 P 26.80 26.90 26.80 27.31 -2.52 32 6 6 +6
18SEP26 460.00 P 33.00 33.00 33.00 32.03 -2.58 33 1 3 +1
18SEP26 465.00 P 0.00 0.00 0.00 36.85 -2.63 34 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 41.74 -2.71 35 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 46.67 -2.77 36 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 51.63 -2.80 37 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 56.61 -2.82 39 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 61.60 -2.83 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 66.60 -2.82 0 0 0 -6
18SEP26 500.00 P 0.00 0.00 0.00 71.60 -2.82 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 76.60 -2.82 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 81.60 -2.82 0 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 86.74 -2.68 63 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 91.74 -2.68 66 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 96.74 -2.67 69 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 101.74 -2.67 71 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 106.74 -2.67 74 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 111.74 -2.67 77 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 116.74 -2.67 79 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,147 0
29SEP26 235.00 P 0.01 0.01 0.01 0.01 0.00 84 150 363 +150
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 82 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 79 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,116 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,457 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,391 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,099 0
29SEP26 360.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 5,196 0
29SEP26 370.00 P 0.30 0.30 0.30 0.12 -0.03 30 1 6,107 -1
29SEP26 380.00 P 0.71 0.71 0.64 0.34 -0.10 29 119 8,548 +10
29SEP26 390.00 P 1.34 1.34 0.84 0.86 -0.24 29 407 13,534 -56
29SEP26 400.00 P 2.39 2.81 1.54 1.81 -0.46 28 1,260 32,900 -45
29SEP26 410.00 P 4.42 5.20 3.09 3.62 -0.80 28 590 19,653 +47
29SEP26 420.00 P 9.00 9.00 5.75 6.54 -1.23 27 1,149 13,623 +34
29SEP26 430.00 P 13.20 15.15 10.00 10.82 -1.74 27 2,471 23,939 +473
29SEP26 440.00 P 20.00 23.00 15.98 16.76 -2.16 26 414 26,910 -182
29SEP26 450.00 P 28.00 30.00 23.01 23.96 -2.56 25 159 20,851 -12
29SEP26 460.00 P 38.00 38.00 31.51 32.75 -2.23 27 316 19,379 -6
29SEP26 470.00 P 46.81 46.81 41.00 42.23 -2.78 29 171 8,651 -1
29SEP26 480.00 P 54.41 54.41 51.24 51.80 -2.80 29 156 11,466 -62
29SEP26 490.00 P 60.80 63.71 60.80 63.47 -0.96 47 249 7,852 -213
29SEP26 500.00 P 70.50 72.00 70.50 71.60 -2.82 0 209 6,390 -11
29SEP26 510.00 P 86.88 86.88 82.89 82.04 -4.84 45 13 5,427 0
29SEP26 520.00 P 0.00 0.00 0.00 94.35 -0.07 67 3 3,723 0
29SEP26 530.00 P 103.20 105.00 101.48 101.74 -2.67 48 39 1,708 0
29SEP26 540.00 P 113.48 113.48 113.48 111.74 -2.67 51 35 4,074 +35
29SEP26 550.00 P 0.00 0.00 0.00 121.60 -2.81 0 0 4,124 0
29SEP26 560.00 P 133.00 133.47 132.83 131.60 -2.80 0 145 3,827 +35
29SEP26 570.00 P 140.00 140.00 140.00 141.74 -2.66 61 4 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 151.74 -2.66 64 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 161.74 -2.66 68 0 204 0
29SEP26 600.00 P 173.43 173.43 167.84 175.34 +0.94 107 73 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 181.73 -2.67 73 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 191.73 -2.67 76 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 201.73 -2.67 79 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 211.73 -2.67 82 0 686 0
29SEP26 650.00 P 222.78 222.78 222.78 221.60 -2.80 0 31 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 231.73 -2.67 87 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 241.73 -2.67 90 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 251.73 -2.67 92 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 261.73 -2.67 95 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 271.73 -2.67 97 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 281.73 -2.67 100 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 291.73 -2.67 102 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 301.72 -2.68 104 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 311.72 -2.68 106 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 321.72 -2.68 109 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 331.72 -2.68 111 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 341.72 -2.68 113 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 351.72 -2.68 115 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 361.72 -2.68 117 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 371.72 -2.68 120 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 381.72 -2.68 122 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 391.72 -2.68 124 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 401.72 -2.68 126 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 411.72 -2.68 128 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 421.72 -2.68 130 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 431.72 -2.68 132 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 441.71 -2.69 133 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 451.71 -2.69 135 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 461.71 -2.69 137 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 471.71 -2.69 139 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 481.71 -2.69 141 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 491.60 -2.80 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 501.60 -2.80 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 511.60 -2.80 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 521.60 -2.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 531.60 -2.80 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 541.60 -2.80 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 551.60 -2.80 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 561.60 -2.80 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 571.60 -2.80 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 300.00 P 0.16 0.16 0.15 0.01 0.00 31 200 590 +200
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 29 0 94 0
29OCT26 320.00 P 0.43 0.43 0.43 0.02 -0.01 28 2 413 0
29OCT26 330.00 P 0.54 0.54 0.41 0.05 -0.03 27 117 1,258 +117
29OCT26 340.00 P 0.00 0.00 0.00 0.13 -0.07 27 0 545 0
29OCT26 350.00 P 0.90 0.90 0.90 0.31 -0.13 28 20 2,076 0
29OCT26 360.00 P 1.48 1.48 1.18 0.70 -0.17 28 65 1,345 +26
29OCT26 370.00 P 2.06 2.16 1.71 1.35 -0.31 28 82 1,308 -34
29OCT26 380.00 P 3.21 3.52 2.65 2.47 -0.42 28 205 2,859 +144
29OCT26 390.00 P 4.70 5.11 4.00 4.12 -0.41 29 120 5,128 -13
29OCT26 400.00 P 7.60 8.00 5.86 6.18 -0.63 28 452 8,081 -163
29OCT26 410.00 P 12.00 12.00 8.77 9.19 -0.85 28 399 7,606 +16
29OCT26 420.00 P 14.99 16.00 12.40 13.08 -1.03 28 379 8,160 +168
29OCT26 430.00 P 20.00 21.50 17.10 17.87 -1.16 28 149 5,780 +73
29OCT26 440.00 P 26.00 28.00 22.75 23.80 -1.24 29 65 10,560 +28
29OCT26 450.00 P 34.00 34.00 30.00 30.47 -1.33 29 39 7,051 +10
29OCT26 460.00 P 42.00 42.00 42.00 39.51 +0.30 32 10 6,271 +10
29OCT26 470.00 P 50.00 50.00 46.00 47.34 -0.66 33 21 3,311 +4
29OCT26 480.00 P 55.22 55.22 53.60 53.92 -2.57 28 14 3,981 0
29OCT26 490.00 P 0.00 0.00 0.00 63.47 -2.02 31 1 2,408 0
29OCT26 500.00 P 78.00 78.00 72.00 73.60 -1.95 34 87 3,007 -60
29OCT26 510.00 P 84.01 84.01 81.01 85.48 -1.40 43 40 3,166 0
29OCT26 520.00 P 0.00 0.00 0.00 94.35 -0.38 43 0 607 0
29OCT26 530.00 P 0.00 0.00 0.00 102.05 -2.48 36 0 902 0
29OCT26 540.00 P 0.00 0.00 0.00 112.04 -2.39 38 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 121.78 -2.63 38 0 202 0
29OCT26 560.00 P 0.00 0.00 0.00 132.05 -2.35 43 0 917 0
29OCT26 570.00 P 0.00 0.00 0.00 142.08 -2.32 45 0 16 0
29OCT26 580.00 P 0.00 0.00 0.00 152.03 -2.37 47 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 162.04 -2.36 49 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 175.34 +0.94 68 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 181.73 -2.67 50 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 191.73 -2.67 52 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 201.73 -2.67 54 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 211.73 -2.67 56 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 221.73 -2.67 57 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 231.73 -2.67 59 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 241.73 -2.67 61 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 251.73 -2.67 63 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 261.73 -2.67 64 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 271.73 -2.67 66 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 281.73 -2.67 68 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 291.73 -2.67 69 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 301.72 -2.68 71 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 311.72 -2.68 72 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 321.72 -2.68 74 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 331.72 -2.68 75 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 341.72 -2.68 77 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 351.72 -2.68 78 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 361.72 -2.68 79 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 371.72 -2.68 81 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 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 33 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 33 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.10 0.00 32 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 590 0
27NOV26 320.00 P 0.91 0.91 0.91 0.46 -0.05 32 20 116 +20
27NOV26 330.00 P 1.20 1.20 1.20 0.79 -0.07 32 10 1,384 +10
27NOV26 340.00 P 0.00 0.00 0.00 1.30 -0.11 32 0 539 0
27NOV26 350.00 P 2.60 2.60 2.60 2.03 -0.18 32 100 1,585 +100
27NOV26 360.00 P 3.81 3.81 3.02 3.04 -0.29 31 80 1,928 +5
27NOV26 370.00 P 4.65 4.65 4.18 4.24 -0.38 31 184 2,524 +69
27NOV26 380.00 P 6.50 7.00 5.77 5.97 -0.45 31 258 1,161 +225
27NOV26 390.00 P 9.30 9.30 7.68 8.24 -0.56 30 422 2,609 +382
27NOV26 400.00 P 12.00 12.48 10.50 11.06 -0.73 30 182 6,913 -5
27NOV26 410.00 P 16.00 16.00 13.81 14.45 -0.94 30 121 2,931 +59
27NOV26 420.00 P 20.00 20.58 17.90 18.45 -1.17 30 355 4,062 -19
27NOV26 430.00 P 26.00 26.00 22.54 23.06 -1.41 29 309 2,793 +215
27NOV26 440.00 P 29.05 29.05 28.02 28.74 -1.65 30 53 5,468 -10
27NOV26 450.00 P 36.50 36.50 36.50 36.36 -0.63 31 10 7,814 +10
27NOV26 460.00 P 0.00 0.00 0.00 41.99 -2.01 30 0 2,645 0
27NOV26 470.00 P 0.00 0.00 0.00 50.78 -2.26 32 5 3,676 0
27NOV26 480.00 P 56.94 57.22 56.94 57.03 -5.75 29 61 1,428 0
27NOV26 490.00 P 60.66 60.66 60.66 69.18 -0.48 36 4 841 +4
27NOV26 500.00 P 76.91 76.91 76.91 75.76 -2.62 33 30 1,472 -30
27NOV26 510.00 P 0.00 0.00 0.00 85.48 -1.40 35 0 1,579 0
27NOV26 520.00 P 95.01 95.01 92.01 96.69 +1.60 41 40 698 0
27NOV26 530.00 P 102.28 102.28 102.28 102.98 -1.82 34 20 403 +20
27NOV26 540.00 P 0.00 0.00 0.00 112.49 -3.02 34 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 122.35 -2.81 35 0 849 0
27NOV26 560.00 P 0.00 0.00 0.00 132.24 -2.62 37 0 42 0
27NOV26 570.00 P 0.00 0.00 0.00 142.24 -2.44 39 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 152.24 -2.29 41 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 162.24 -2.21 43 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 175.34 +0.94 56 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 181.74 -2.66 42 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 191.75 -2.65 44 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 201.73 -2.67 45 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 211.73 -2.67 47 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 221.73 -2.67 48 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 231.73 -2.67 50 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 241.73 -2.67 51 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 251.74 -2.66 53 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 261.74 -2.66 54 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 271.73 -2.67 55 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 281.74 -2.66 57 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 291.73 -2.67 58 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 301.72 -2.68 59 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 311.72 -2.68 61 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 321.72 -2.68 62 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 331.72 -2.68 63 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 341.72 -2.68 64 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 351.72 -2.68 66 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 361.73 -2.67 67 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 384 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 186 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.16 -0.06 29 0 98 0
30DEC26 300.00 P 0.00 0.00 0.00 0.22 -0.09 29 0 378 0
30DEC26 310.00 P 0.00 0.00 0.00 0.41 -0.14 29 0 705 0
30DEC26 320.00 P 1.89 1.89 1.89 0.72 -0.21 29 10 1,147 +10
30DEC26 330.00 P 2.27 2.27 2.27 1.21 -0.28 29 30 1,195 +30
30DEC26 340.00 P 2.71 2.71 2.71 1.94 -0.36 29 2 971 +2
30DEC26 350.00 P 4.28 4.28 3.68 2.98 -0.41 29 571 9,515 +171
30DEC26 360.00 P 5.37 5.37 4.86 4.38 -0.48 30 96 4,233 +94
30DEC26 370.00 P 6.81 6.91 6.50 6.18 -0.63 30 35 3,382 0
30DEC26 380.00 P 9.50 9.50 8.38 8.46 -0.47 30 120 14,930 -88
30DEC26 390.00 P 12.80 12.80 10.87 11.00 -0.62 30 13 7,231 +7
30DEC26 400.00 P 15.00 16.20 13.64 14.12 -0.62 30 57 31,793 +7
30DEC26 410.00 P 20.00 20.00 17.51 17.70 -0.88 29 88 10,004 0
30DEC26 420.00 P 25.20 25.20 21.52 22.06 -1.10 29 160 14,686 +7
30DEC26 430.00 P 27.03 28.48 26.48 26.90 -1.33 29 317 23,748 +44
30DEC26 440.00 P 36.00 36.00 32.63 32.69 -1.32 29 160 13,698 +3
30DEC26 450.00 P 42.00 42.00 40.09 41.42 +1.06 32 25 20,820 0
30DEC26 460.00 P 47.00 47.00 45.55 45.64 -1.67 30 17 10,565 +2
30DEC26 470.00 P 55.00 55.00 53.10 52.89 -1.83 30 37 8,641 +37
30DEC26 480.00 P 62.50 62.50 62.50 62.24 -1.59 32 2 8,188 +2
30DEC26 490.00 P 0.00 0.00 0.00 70.37 -1.56 33 0 6,100 0
30DEC26 500.00 P 79.00 79.20 77.00 76.36 -6.53 30 76 21,270 -30
30DEC26 510.00 P 87.74 87.74 87.74 86.16 -3.07 32 10 7,673 0
30DEC26 520.00 P 99.00 99.00 99.00 96.69 -1.44 35 5 5,064 +5
30DEC26 530.00 P 105.80 106.34 103.01 104.25 -1.64 33 68 5,720 -22
30DEC26 540.00 P 0.00 0.00 0.00 113.55 -1.96 33 0 2,305 0
30DEC26 550.00 P 124.00 124.00 124.00 123.84 -2.13 36 10 11,535 +10
30DEC26 560.00 P 136.00 136.00 131.36 133.30 -2.18 36 61 4,938 +60
30DEC26 570.00 P 0.00 0.00 0.00 142.84 -2.31 36 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 152.24 -2.63 36 1 6,481 -1
30DEC26 590.00 P 0.00 0.00 0.00 162.24 -2.43 37 0 3,832 0
30DEC26 600.00 P 175.00 175.00 170.00 175.34 +0.81 48 252 21,346 -250
30DEC26 610.00 P 0.00 0.00 0.00 181.86 -2.59 38 0 5,129 0
30DEC26 620.00 P 0.00 0.00 0.00 191.75 -2.65 39 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 201.96 -2.44 42 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 211.81 -2.59 42 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 221.73 -2.67 43 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 231.73 -2.67 44 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 241.73 -2.67 45 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 251.74 -2.66 47 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 261.81 -2.59 49 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 271.73 -2.67 49 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 281.76 -2.64 51 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 291.73 -2.67 51 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 301.72 -2.68 52 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 311.72 -2.68 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 321.72 -2.68 55 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 331.72 -2.68 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 341.75 -2.65 57 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 351.72 -2.68 58 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 361.74 -2.66 59 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 371.72 -2.68 60 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 381.75 -2.65 61 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 391.75 -2.65 62 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 401.75 -2.65 63 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 411.75 -2.65 64 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 421.75 -2.65 65 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 431.74 -2.66 66 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 441.71 -2.69 66 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 451.74 -2.66 68 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 461.71 -2.69 68 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 471.71 -2.69 69 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 481.74 -2.66 71 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 491.60 -2.80 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 501.60 -2.80 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 511.60 -2.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 521.60 -2.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 531.60 -2.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 541.60 -2.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 551.60 -2.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 561.60 -2.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 571.60 -2.80 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.24 +0.02 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.31 +0.03 30 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.41 +0.03 30 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.52 +0.06 31 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.65 +0.06 30 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.80 +0.05 30 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.97 +0.03 30 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 1.25 +0.09 31 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 1.45 +0.05 30 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.80 +0.05 31 0 604 0
30MAR27 310.00 P 0.00 0.00 0.00 2.53 +0.11 31 0 2,193 0
30MAR27 320.00 P 4.23 4.23 4.23 3.54 0.00 31 5 478 +5
30MAR27 330.00 P 0.00 0.00 0.00 4.77 -0.06 31 0 1,345 0
30MAR27 340.00 P 6.39 6.39 6.39 6.24 -0.11 31 45 3,499 +45
30MAR27 350.00 P 0.00 0.00 0.00 7.68 -0.58 30 0 12,584 0
30MAR27 360.00 P 10.50 10.50 9.78 9.74 -0.34 30 7 7,665 +5
30MAR27 370.00 P 11.86 11.86 11.86 12.16 -0.41 30 9 4,078 0
30MAR27 380.00 P 15.50 15.50 14.50 15.01 -0.60 30 20 4,098 +7
30MAR27 390.00 P 19.99 19.99 18.02 18.12 -0.76 30 2 5,018 0
30MAR27 400.00 P 21.70 21.80 21.21 21.86 -0.90 29 302 22,234 +204
30MAR27 410.00 P 26.27 26.27 26.27 25.76 -1.18 29 30 25,921 +30
30MAR27 420.00 P 31.23 31.23 29.72 30.34 -1.26 29 83 14,105 +1
30MAR27 430.00 P 36.45 36.45 36.38 35.10 -1.55 29 80 6,417 0
30MAR27 440.00 P 42.13 42.13 41.70 40.46 -1.64 29 261 6,279 +259
30MAR27 450.00 P 46.70 46.70 46.70 46.43 -1.71 29 5 7,275 0
30MAR27 460.00 P 55.10 55.10 55.10 52.97 -1.84 29 1 3,731 0
30MAR27 470.00 P 0.00 0.00 0.00 59.81 -2.42 29 0 6,258 0
30MAR27 480.00 P 0.00 0.00 0.00 67.50 -0.15 30 0 6,895 0
30MAR27 490.00 P 0.00 0.00 0.00 75.49 -1.56 31 0 7,031 0
30MAR27 500.00 P 85.00 85.00 85.00 83.36 -1.58 31 4 8,678 0
30MAR27 510.00 P 0.00 0.00 0.00 91.41 -0.19 31 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 99.67 -1.70 31 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 108.17 -1.84 31 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 116.82 -1.73 31 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 127.97 -0.99 34 0 1,201 0
30MAR27 560.00 P 0.00 0.00 0.00 134.55 -1.78 31 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 143.65 -1.80 31 2 618 +2
30MAR27 580.00 P 0.00 0.00 0.00 153.46 -1.83 32 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 162.93 -1.88 32 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 175.34 +0.72 38 0 2,715 0
30MAR27 610.00 P 0.00 0.00 0.00 182.41 -2.04 34 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 192.34 -2.06 35 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 202.36 -2.04 36 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 212.35 -2.05 37 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 222.39 -2.01 38 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 232.38 -2.02 39 0 1,080 0
30MAR27 670.00 P 0.00 0.00 0.00 242.37 -2.03 40 0 380 0
30MAR27 680.00 P 0.00 0.00 0.00 252.36 -2.04 41 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 261.81 -2.59 40 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 271.75 -2.65 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 281.76 -2.64 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 291.76 -2.64 42 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 301.75 -2.65 43 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 311.75 -2.65 44 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 321.75 -2.65 45 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 331.75 -2.65 46 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 341.75 -2.65 47 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 351.75 -2.65 48 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 361.74 -2.66 48 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 371.75 -2.65 49 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 381.75 -2.65 50 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 391.75 -2.65 51 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 401.75 -2.65 52 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 411.75 -2.65 53 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 421.75 -2.65 53 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.38 +0.08 34 0 10 0
29JUN27 220.00 P 0.00 0.00 0.00 0.48 +0.11 34 0 81 0
29JUN27 225.00 P 0.00 0.00 0.00 0.56 +0.09 34 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.68 +0.12 34 0 110 0
29JUN27 235.00 P 1.73 1.73 1.73 0.83 +0.13 34 30 70 -9
29JUN27 240.00 P 0.00 0.00 0.00 0.98 +0.13 34 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 1.15 +0.15 34 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 1.38 +0.17 34 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 1.61 +0.16 33 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.90 +0.22 34 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 2.19 +0.21 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.61 +0.28 33 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.96 +0.28 33 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 3.38 +0.32 33 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 3.88 +0.32 33 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 4.24 +0.17 33 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 4.71 +0.14 33 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 5.27 -0.10 32 0 923 0
29JUN27 310.00 P 0.00 0.00 0.00 6.79 +0.08 32 0 2,941 0
29JUN27 320.00 P 7.40 7.40 7.40 8.16 -0.30 32 30 3,372 0
29JUN27 330.00 P 8.96 8.96 8.96 9.95 +0.11 32 30 551 +30
29JUN27 340.00 P 0.00 0.00 0.00 12.02 +0.02 32 0 1,969 0
29JUN27 350.00 P 14.18 14.18 14.18 14.35 -0.02 31 6 6,684 +6
29JUN27 360.00 P 16.00 16.00 15.49 16.96 -0.18 31 2 1,560 +1
29JUN27 370.00 P 0.00 0.00 0.00 19.90 -0.24 31 0 2,646 0
29JUN27 380.00 P 0.00 0.00 0.00 23.06 -0.45 31 0 1,698 0
29JUN27 390.00 P 24.93 24.93 24.93 26.68 -0.52 30 2 1,783 +1
29JUN27 400.00 P 31.10 31.10 28.57 30.37 -0.78 30 45 1,393 +43
29JUN27 410.00 P 34.40 34.40 33.56 34.71 -0.86 30 14 3,515 -10
29JUN27 420.00 P 40.05 40.52 40.05 39.07 -0.98 30 6 2,723 0
29JUN27 430.00 P 43.71 43.71 43.30 43.99 -1.23 29 43 2,573 +40
29JUN27 440.00 P 49.99 49.99 49.99 49.07 -1.46 29 3 4,322 0
29JUN27 450.00 P 0.00 0.00 0.00 57.75 +1.21 31 0 2,853 0
29JUN27 460.00 P 61.97 61.97 61.97 62.36 -0.56 30 1 975 0
29JUN27 470.00 P 68.00 68.00 68.00 68.94 -0.95 30 10 1,498 0
29JUN27 480.00 P 0.00 0.00 0.00 76.15 -1.02 30 0 1,499 0
29JUN27 490.00 P 0.00 0.00 0.00 83.60 -0.76 31 0 809 0
29JUN27 500.00 P 0.00 0.00 0.00 91.10 -0.75 31 0 2,900 0
29JUN27 510.00 P 0.00 0.00 0.00 98.84 -0.73 31 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 106.89 -0.60 31 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 114.97 -0.59 32 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 123.09 -0.69 32 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 134.89 -0.78 35 0 617 0
29JUN27 560.00 P 143.60 143.60 140.00 140.03 -0.73 32 34 100 0
29JUN27 570.00 P 0.00 0.00 0.00 148.62 -0.54 32 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 157.25 -0.91 32 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 165.92 -0.86 32 0 79 0
29JUN27 600.00 P 174.46 174.46 174.46 175.34 +0.08 32 30 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 183.99 -1.89 32 0 318 0
29JUN27 620.00 P 193.07 193.07 193.07 193.39 -1.67 32 30 408 +30
29JUN27 630.00 P 0.00 0.00 0.00 202.95 -1.92 32 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 212.95 -1.92 33 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 222.48 -1.92 33 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 232.43 -2.94 34 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 242.43 -2.66 35 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 252.36 -2.47 36 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 262.13 -2.53 36 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 272.16 -2.35 37 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 282.16 -2.25 38 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 292.16 -2.24 39 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 302.15 -2.25 39 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 312.14 -2.26 40 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 322.15 -2.25 41 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 332.15 -2.25 42 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 341.75 -2.65 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 351.75 -2.65 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 361.75 -2.65 43 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.38 +0.06 30 0 34 0
29SEP27 220.00 P 0.00 0.00 0.00 0.48 +0.05 30 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.56 +0.03 30 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.98 -0.01 30 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.15 -0.06 30 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.38 -0.09 30 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.61 -0.12 29 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 1.90 -0.17 29 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.19 -0.26 29 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 2.61 -0.23 29 0 30 0
29SEP27 275.00 P 0.00 0.00 0.00 2.96 -0.34 29 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 3.38 -0.47 29 0 43 0
29SEP27 285.00 P 5.90 5.90 5.90 3.88 -0.53 29 2 10 +2
29SEP27 290.00 P 0.00 0.00 0.00 4.24 -0.75 29 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 4.71 -1.05 29 0 46 0
29SEP27 300.00 P 7.20 7.20 7.20 5.27 -1.25 29 10 194 +10
29SEP27 310.00 P 0.00 0.00 0.00 6.79 -1.41 29 0 47 0
29SEP27 320.00 P 0.00 0.00 0.00 8.26 -1.78 28 0 43 0
29SEP27 330.00 P 12.28 12.28 12.28 10.43 -2.01 29 1 65 +1
29SEP27 340.00 P 0.00 0.00 0.00 13.03 -1.34 29 0 24 0
29SEP27 350.00 P 17.81 17.81 17.36 15.86 -1.36 29 41 263 +24
29SEP27 360.00 P 19.91 19.91 19.91 19.22 -1.10 29 45 62 +15
29SEP27 370.00 P 23.00 23.00 23.00 22.81 -0.85 30 1 1,050 +1
29SEP27 380.00 P 0.00 0.00 0.00 26.19 -1.35 29 0 314 0
29SEP27 390.00 P 30.05 30.05 30.05 30.28 -1.25 29 9 172 +9
29SEP27 400.00 P 35.00 35.08 34.20 34.13 -1.86 29 44 253 +44
29SEP27 410.00 P 0.00 0.00 0.00 38.78 -1.95 29 0 108 0
29SEP27 420.00 P 44.34 44.34 44.01 43.76 -1.81 29 150 197 +100
29SEP27 430.00 P 49.19 49.43 48.86 49.32 -1.75 29 58 417 +52
29SEP27 440.00 P 56.65 56.65 54.81 55.05 -1.55 29 160 333 +160
29SEP27 450.00 P 0.00 0.00 0.00 61.90 -0.49 30 0 577 0
29SEP27 460.00 P 0.00 0.00 0.00 67.54 -1.11 30 0 159 0
29SEP27 470.00 P 0.00 0.00 0.00 74.16 -0.80 30 0 162 0
29SEP27 480.00 P 79.50 79.50 79.50 80.85 -0.65 30 17 45 +17
29SEP27 490.00 P 0.00 0.00 0.00 88.04 -0.87 30 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 95.35 -0.08 30 0 36 0
29SEP27 510.00 P 0.00 0.00 0.00 102.70 -1.11 30 0 0 0
29SEP27 520.00 P 109.00 109.53 109.00 114.04 +2.46 33 92 98 +92
29SEP27 530.00 P 0.00 0.00 0.00 118.13 -1.33 30 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 126.05 -1.62 31 0 60 0
29SEP27 550.00 P 135.85 136.06 135.85 134.89 -1.00 31 166 183 +106
29SEP27 560.00 P 0.00 0.00 0.00 142.31 -1.86 30 0 46 0
29SEP27 570.00 P 0.00 0.00 0.00 150.71 -1.90 31 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 159.25 -1.89 31 1 1 +1
29SEP27 590.00 P 0.00 0.00 0.00 167.89 -1.89 31 0 2 0
29SEP27 600.00 P 0.00 0.00 0.00 176.67 +0.33 30 0 4 0
29SEP27 610.00 P 0.00 0.00 0.00 185.08 -2.32 30 0 4 0
29SEP27 620.00 P 0.00 0.00 0.00 199.62 -1.82 35 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 203.96 -1.97 31 0 76 0
29SEP27 640.00 P 0.00 0.00 0.00 212.95 -1.94 30 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 222.48 -3.73 30 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 232.43 -3.25 31 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 242.43 -2.80 32 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 252.36 -2.54 33 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 262.13 -2.56 33 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 272.16 -2.35 34 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 282.16 -2.25 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 292.16 -2.24 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 302.15 -2.25 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 312.14 -2.26 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 322.15 -2.25 38 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 332.15 -2.25 38 0 0 0
TOTAL PUT 34,418 1,052,069 -9,916
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$ 127.000
29SEP26 62.50 C 0.00 0.00 0.00 64.59 -1.62 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.10 -1.62 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.60 -1.62 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.00 -1.73 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.61 -1.63 76 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.04 -1.70 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.62 -1.62 72 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.12 -1.61 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.62 -1.65 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.13 -1.61 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.63 -1.64 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.13 -1.60 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.64 -1.62 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.14 -1.66 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.65 -1.65 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.15 -1.65 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.65 -1.71 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.16 -1.71 29 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.66 -1.71 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.18 -1.70 26 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.72 -1.69 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.30 -1.66 26 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.98 -1.60 26 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 7.81 -1.50 26 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.87 -1.35 26 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.20 -1.17 26 0 175 0
29SEP26 127.50 C 3.10 3.10 3.10 2.78 -1.13 26 15 50 -11
29SEP26 130.00 C 1.70 2.03 1.40 1.79 -0.78 26 49 241 +9
29SEP26 132.50 C 1.06 1.06 1.06 1.09 -0.60 26 1 93 +1
29SEP26 135.00 C 0.47 0.47 0.47 0.62 -0.41 26 8 233 0
29SEP26 137.50 C 0.00 0.00 0.00 0.35 -0.24 26 0 219 0
29SEP26 140.00 C 0.00 0.00 0.00 0.18 -0.14 26 0 140 0
29SEP26 142.50 C 0.00 0.00 0.00 0.09 -0.07 26 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 101 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 48 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 24.65 -2.06 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.54 -1.76 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 20.15 -1.67 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.82 -1.64 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.57 -1.61 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 13.43 -1.56 27 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.42 -1.49 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.57 -1.40 27 0 15 0
29OCT26 122.50 C 8.12 8.12 7.96 7.77 -1.43 27 60 45 +30
29OCT26 125.00 C 0.00 0.00 0.00 6.22 -1.41 26 0 60 0
29OCT26 127.50 C 5.17 5.17 5.17 4.96 -1.29 26 5 80 +5
29OCT26 130.00 C 0.00 0.00 0.00 3.90 -1.04 27 0 159 0
29OCT26 132.50 C 2.97 2.97 2.97 3.01 -0.96 27 15 37 -8
29OCT26 135.00 C 2.09 2.09 2.07 2.28 -0.70 27 30 139 +30
29OCT26 137.50 C 0.00 0.00 0.00 1.70 -0.56 27 0 60 0
29OCT26 140.00 C 0.00 0.00 0.00 1.25 -0.45 27 0 89 0
29OCT26 142.50 C 0.00 0.00 0.00 0.90 -0.36 27 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 0.64 -0.29 27 0 111 0
29OCT26 147.50 C 0.00 0.00 0.00 0.45 -0.24 27 3 392 -3
29OCT26 150.00 C 0.34 0.38 0.34 0.32 -0.18 27 9 875 0
29OCT26 152.50 C 0.00 0.00 0.00 0.22 -0.13 27 0 52 0
29OCT26 155.00 C 0.00 0.00 0.00 0.15 -0.09 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.10 -0.06 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 23.21 - 29 0 0 -
27NOV26 107.50 C 0.00 0.00 0.00 20.98 -1.82 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.83 -1.57 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.78 -1.52 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.84 -1.47 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.02 -1.40 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.33 -1.33 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 9.61 -1.42 29 0 0 0
27NOV26 125.00 C 8.25 8.25 8.25 8.26 -1.36 29 2 30 0
27NOV26 127.50 C 7.02 7.02 7.02 6.97 -1.12 29 15 30 +15
27NOV26 130.00 C 0.00 0.00 0.00 5.85 -1.21 29 0 41 0
27NOV26 132.50 C 0.00 0.00 0.00 4.92 -0.98 29 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 4.03 -0.89 29 0 49 0
27NOV26 137.50 C 0.00 0.00 0.00 3.38 -0.81 29 0 43 0
27NOV26 140.00 C 2.78 2.78 2.78 2.73 -0.72 29 15 25 +15
27NOV26 142.50 C 0.00 0.00 0.00 2.23 -0.62 29 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 1.81 -0.50 29 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 1.49 -0.35 30 0 60 0
27NOV26 150.00 C 0.00 0.00 0.00 1.14 -0.33 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.90 -0.28 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.70 -0.23 29 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 0.55 -0.19 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.42 -0.16 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.33 -0.12 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.25 -0.10 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.19 -0.08 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 59.75 -1.97 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.54 -1.71 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.07 -1.76 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.15 -2.18 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.62 -2.26 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.65 -1.78 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.22 -1.89 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.82 -1.88 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.39 -1.89 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.04 -1.83 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.33 -2.14 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.00 -2.08 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.23 -2.51 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.92 -2.50 17 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.71 -2.44 24 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.55 -2.39 25 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.47 -2.34 27 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.49 -1.95 27 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.04 -1.43 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.22 -1.37 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 14.51 -1.31 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.91 -1.25 30 0 5 0
30DEC26 122.50 C 11.87 11.87 11.87 11.31 -1.30 30 15 17 +15
30DEC26 125.00 C 10.47 10.47 10.47 9.94 -1.38 30 15 15 0
30DEC26 127.50 C 0.00 0.00 0.00 8.69 -1.28 30 0 77 0
30DEC26 130.00 C 0.00 0.00 0.00 7.56 -1.18 30 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 6.55 -1.07 30 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 5.66 -0.97 30 0 45 0
30DEC26 137.50 C 0.00 0.00 0.00 4.85 -0.89 30 0 31 0
30DEC26 140.00 C 0.00 0.00 0.00 4.15 -0.80 30 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 3.51 -0.73 30 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 2.97 -0.63 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.59 -0.46 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 2.18 -0.40 30 0 68 0
30DEC26 152.50 C 1.55 1.55 1.55 1.82 -0.36 30 3 14 +3
30DEC26 155.00 C 0.00 0.00 0.00 1.52 -0.31 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.26 -0.27 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.05 -0.23 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.86 -0.20 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.71 -0.17 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.58 -0.15 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.47 -0.13 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.54 -2.17 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.21 -2.14 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.85 -2.24 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.57 -2.11 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.33 -2.06 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.06 -2.08 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.96 -1.96 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.77 -1.98 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.41 -2.22 31 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.44 -2.14 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.51 -2.08 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.62 -2.02 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.83 -1.96 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 21.14 -1.90 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.50 -1.42 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.95 -1.38 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.72 -1.11 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.26 -1.40 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.95 -1.35 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.73 -1.28 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.59 -1.21 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 10.55 -1.12 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.57 -1.05 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.66 -0.99 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.83 -0.92 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.06 -0.86 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.37 -0.79 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.73 -0.71 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.18 -0.63 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 4.65 -0.57 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.17 -0.52 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.73 -0.48 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.33 -0.45 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.97 -0.41 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.65 -0.38 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.36 -0.34 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.10 -0.31 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.75 -1.60 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.18 -2.09 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.22 -2.15 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.29 -2.09 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.41 -2.04 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.57 -2.01 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.82 -1.95 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.18 -1.88 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.56 -1.13 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.01 -1.15 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.52 -1.16 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.38 -0.83 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.03 -1.31 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.76 -1.25 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.32 -1.06 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.19 -1.10 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.36 -1.09 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.36 -1.04 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.37 -0.87 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.56 -0.93 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.74 -0.88 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.99 -0.83 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.27 -0.80 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.47 -0.90 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 6.91 -0.71 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.36 -0.71 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.82 -0.70 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.34 -0.63 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.93 -0.57 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.52 -0.57 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.10 -0.57 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.78 -0.48 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.28 - 33 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 28.65 -1.69 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.10 -1.64 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 25.60 -1.57 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 24.13 -1.55 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.74 -1.49 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 21.67 -1.06 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 20.39 -1.27 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 19.17 -1.23 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 18.01 -1.18 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.92 -1.18 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.78 -1.23 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.80 -1.13 33 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 13.95 -0.92 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.00 -0.95 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.24 -0.84 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.46 -0.99 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.73 -0.94 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.31 -0.63 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.90 -0.32 34 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.21 -0.32 34 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.61 -0.31 33 0 0 0
TOTAL CALL 260 12,300 +101
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 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 78 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 55 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 29 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.32 +0.12 26 0 362 0
29SEP26 120.00 P 0.80 1.06 0.80 0.66 +0.22 27 21 227 +11
29SEP26 122.50 P 1.41 1.62 1.40 1.22 +0.36 27 49 926 -4
29SEP26 125.00 P 2.08 2.47 2.08 2.09 +0.56 27 29 404 -8
29SEP26 127.50 P 3.06 3.44 3.06 3.29 +0.79 27 15 680 -1
29SEP26 130.00 P 0.00 0.00 0.00 4.67 +0.97 26 0 287 0
29SEP26 132.50 P 0.00 0.00 0.00 6.46 +1.18 26 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 8.49 +1.36 26 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 10.72 +1.50 26 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 13.07 +1.60 26 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 15.51 +1.66 26 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 18.00 +1.70 0 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 20.50 +1.70 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.26 +1.96 48 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.15 +2.35 61 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.57 +2.27 63 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.15 +2.32 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.24 +1.91 61 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.07 +2.24 74 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.24 +1.91 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.15 +2.32 83 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.65 +2.32 86 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
29OCT26 110.00 P 0.79 0.79 0.79 0.39 +0.06 28 8 8 +7
29OCT26 112.50 P 0.00 0.00 0.00 0.64 +0.10 28 0 152 0
29OCT26 115.00 P 1.32 1.40 1.32 1.00 +0.15 28 35 151 -10
29OCT26 117.50 P 1.91 1.91 1.91 1.51 +0.23 28 3 14 +3
29OCT26 120.00 P 2.43 2.43 2.43 2.17 +0.31 28 15 139 +15
29OCT26 122.50 P 3.47 3.47 3.47 3.02 +0.42 28 2 115 -2
29OCT26 125.00 P 0.00 0.00 0.00 4.06 +0.57 28 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 5.31 +0.76 28 0 77 0
29OCT26 130.00 P 6.78 7.31 6.78 6.75 +0.95 28 30 86 +6
29OCT26 132.50 P 0.00 0.00 0.00 8.14 +0.89 27 0 116 0
29OCT26 135.00 P 0.00 0.00 0.00 9.90 +1.03 27 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 11.82 +1.15 27 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 13.88 +1.28 27 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 16.05 +1.38 27 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 18.87 +2.01 33 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 21.28 +2.15 35 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 23.75 +2.28 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 26.27 +2.29 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 28.84 +2.41 44 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 31.35 +2.44 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.80 +2.14 49 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.30 +2.39 51 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.78 +2.27 53 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.29 +2.46 55 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.79 +2.46 58 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.54 - 29 0 0 -
27NOV26 107.50 P 0.00 0.00 0.00 0.82 +0.11 30 0 10 0
27NOV26 110.00 P 1.50 1.50 1.50 1.17 +0.16 30 2 5 +2
27NOV26 112.50 P 2.01 2.01 2.01 1.63 +0.20 30 1 53 0
27NOV26 115.00 P 0.00 0.00 0.00 2.20 +0.28 30 0 16 0
27NOV26 117.50 P 3.33 3.33 3.33 2.88 +0.32 30 2 17 +2
27NOV26 120.00 P 0.00 0.00 0.00 3.70 +0.39 30 0 25 0
27NOV26 122.50 P 0.00 0.00 0.00 4.69 +0.58 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 5.80 +0.73 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 7.05 +0.88 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 8.44 +1.01 30 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 9.78 +0.95 29 0 43 0
27NOV26 135.00 P 0.00 0.00 0.00 11.42 +0.93 29 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 13.19 +1.02 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 15.09 +1.15 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 17.07 +1.20 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 19.73 +1.86 33 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 21.93 +1.97 34 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 23.75 +1.61 31 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 26.27 +1.82 34 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 28.84 +2.09 36 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 31.35 +2.24 38 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.81 +2.15 40 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 36.30 +2.36 42 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 38.78 +2.27 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.29 +2.46 45 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.79 +2.46 47 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 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30DEC26 85.00 P 0.30 0.30 0.30 0.05 +0.01 31 2 4 -2
30DEC26 87.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.19 +0.03 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.28 +0.05 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.58 +0.07 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.83 +0.11 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 1.17 +0.19 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.50 +0.17 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 2.04 +0.23 31 0 506 0
30DEC26 112.50 P 3.00 3.00 3.00 2.63 +0.32 31 1 534 +1
30DEC26 115.00 P 0.00 0.00 0.00 3.29 +0.33 31 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 4.11 +0.41 31 0 175 0
30DEC26 120.00 P 0.00 0.00 0.00 5.02 +0.54 31 0 726 0
30DEC26 122.50 P 0.00 0.00 0.00 6.01 +0.64 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 7.13 +0.75 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 8.38 +0.87 31 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 9.75 +0.97 31 0 41 0
30DEC26 132.50 P 0.00 0.00 0.00 11.13 +0.97 30 0 4 0
30DEC26 135.00 P 0.00 0.00 0.00 12.72 +0.92 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 14.43 +1.04 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 16.21 +1.07 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 18.11 +1.19 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 20.06 +1.20 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 22.64 +1.82 33 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 24.80 +1.92 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.02 +1.97 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.18 +1.94 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.50 +2.02 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.89 +2.12 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.30 +2.16 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.78 +2.25 38 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 41.29 +2.33 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.79 +2.36 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.52 +0.05 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.70 +0.05 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.93 +0.09 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.19 +0.09 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.54 +0.14 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.90 +0.13 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.46 +0.27 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.97 +0.29 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.58 +0.33 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 4.29 +0.40 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.11 +0.37 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.95 +0.38 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.87 +0.48 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.85 +0.53 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.93 +0.67 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 10.09 +0.74 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 11.35 +0.82 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.70 +0.89 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.25 +1.08 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 15.78 +1.03 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.38 +1.09 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.09 +1.19 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.85 +1.26 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.69 +1.34 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.56 +1.10 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 26.50 +1.14 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 28.85 +1.86 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.59 +1.26 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.75 +1.36 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.88 +1.72 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.12 +1.77 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.37 +1.84 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.75 +2.00 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.14 +2.12 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.98 +0.08 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.41 +0.14 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.90 +0.13 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.43 +0.16 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.07 +0.19 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.72 +0.20 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.50 +0.27 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.50 +0.46 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.40 +0.33 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.42 +0.50 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.42 +0.48 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.48 +0.59 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 11.70 +0.74 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.83 +0.72 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 14.10 +0.77 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.44 +0.83 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.86 +0.89 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 18.35 +0.74 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 19.89 +1.00 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 21.52 +1.07 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.20 +0.88 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 25.18 +1.44 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.72 +1.24 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.57 +1.03 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.41 +1.02 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.36 +1.08 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.35 +1.13 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 36.68 +1.49 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.73 +1.52 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 40.53 +1.28 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.97 +1.61 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.83 +1.67 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.68 - 34 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 7.54 +0.68 34 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 8.45 +0.75 34 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 9.38 +0.48 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 10.54 +0.59 34 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 11.63 +0.73 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.59 +0.64 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.81 +0.75 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 15.03 +0.59 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 16.32 +0.81 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 17.78 +0.97 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 19.19 +1.03 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 20.66 +0.89 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 22.18 +0.93 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 23.66 +1.01 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 25.31 +0.83 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.99 +0.86 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 28.71 +0.87 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.75 +1.18 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 32.32 +0.97 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 34.44 +1.27 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 36.32 +1.29 33 0 0 0
TOTAL PUT 215 12,447 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TPX - XTALPI CLOSING PRICE HK$ 6.930
11SEP26 5.10 C 0.00 0.00 0.00 1.83 -0.28 0 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 1.73 -0.28 0 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 1.63 -0.28 0 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 1.53 -0.28 0 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 1.43 -0.28 0 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.33 -0.28 0 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.23 -0.28 0 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.13 -0.28 0 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.03 -0.28 0 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.28 0 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 0.83 -0.28 0 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.73 -0.28 0 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.63 -0.28 0 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.53 -0.28 0 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.28 0 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.33 -0.28 0 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.23 -0.28 0 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.13 -0.28 0 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.03 -0.29 0 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.00 -0.16 0 0 15 0
11SEP26 7.20 C 0.00 0.00 0.00 0.00 -0.10 0 0 34 0
11SEP26 7.30 C 0.00 0.00 0.00 0.00 -0.06 0 0 68 0
11SEP26 7.40 C 0.00 0.00 0.00 0.00 -0.04 0 0 77 0
11SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 27 0
11SEP26 7.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 1.83 -0.28 0 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 1.73 -0.28 0 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 1.63 -0.28 0 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 1.53 -0.28 0 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 1.43 -0.28 0 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 1.33 -0.28 0 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 1.23 -0.28 0 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 1.14 -0.27 67 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 1.04 -0.27 62 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.27 56 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.84 -0.28 51 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.75 -0.27 55 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.66 -0.26 55 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.57 -0.26 54 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.49 -0.25 54 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.40 -0.26 50 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.34 -0.24 53 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.28 -0.22 54 0 0 0
18SEP26 6.90 C 0.26 0.26 0.26 0.22 -0.22 53 10 10 +10
18SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.18 54 0 15 0
18SEP26 7.10 C 0.00 0.00 0.00 0.14 -0.17 54 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.11 -0.14 55 0 49 0
18SEP26 7.30 C 0.00 0.00 0.00 0.09 -0.12 57 0 40 0
18SEP26 7.40 C 0.00 0.00 0.00 0.07 -0.10 58 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.09 57 0 36 0
18SEP26 7.60 C 0.00 0.00 0.00 0.04 -0.07 59 0 0 0
18SEP26 7.70 C 0.03 0.03 0.03 0.03 -0.06 60 60 60 +60
18SEP26 7.80 C 0.00 0.00 0.00 0.02 -0.05 58 0 0 0
18SEP26 7.90 C 0.02 0.02 0.02 0.01 -0.04 55 30 30 +30
18SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 -0.27 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 -0.28 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.27 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.21 -0.27 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 -0.22 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.24 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.22 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 -0.21 53 0 0 0
29SEP26 7.00 C 0.30 0.30 0.29 0.31 -0.16 55 22 22 +22
29SEP26 7.25 C 0.18 0.18 0.18 0.21 -0.14 54 1 37 +1
29SEP26 7.50 C 0.17 0.17 0.17 0.14 -0.11 54 2 132 +2
29SEP26 7.75 C 0.11 0.11 0.11 0.10 -0.08 57 3 7 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.03 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.02 61 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.94 -0.28 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.71 -0.28 40 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.48 -0.28 43 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.28 -0.25 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 -0.19 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.95 -0.22 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.77 -0.22 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.64 -0.17 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.52 -0.18 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.42 -0.15 54 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.34 -0.13 54 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.27 -0.11 55 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.21 -0.10 54 0 10 0
29OCT26 8.25 C 0.00 0.00 0.00 0.17 -0.08 55 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.13 -0.07 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.10 -0.05 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.08 -0.04 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.06 -0.03 56 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.98 -0.29 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.76 -0.28 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.57 -0.27 49 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.38 -0.24 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.21 -0.22 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.09 -0.18 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.92 -0.22 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.79 -0.18 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.68 -0.16 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.57 -0.17 54 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.49 -0.13 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.42 -0.14 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.36 -0.12 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.31 -0.09 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.25 -0.09 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.21 -0.08 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.17 -0.07 55 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.14 -0.06 55 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.12 -0.05 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.10 -0.04 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 -0.27 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.27 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.26 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 -0.24 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 -0.25 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.18 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 -0.19 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.21 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 -0.18 52 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.14 52 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.12 53 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.13 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.11 53 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.12 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.10 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.09 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.08 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.07 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.06 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.25 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 -0.27 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 -0.24 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 -0.21 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 -0.22 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.43 -0.19 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 -0.22 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 -0.18 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.10 -0.21 53 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 -0.15 53 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 -0.14 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.84 -0.13 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.12 54 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.70 -0.11 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 -0.10 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.11 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.52 -0.11 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.48 -0.09 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 -0.09 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 -0.08 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 -0.28 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 -0.26 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.03 -0.24 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.89 -0.23 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.76 -0.22 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.64 -0.20 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 -0.20 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.42 -0.18 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.31 -0.20 51 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 -0.19 52 0 650 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 -0.18 51 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 -0.16 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 -0.15 53 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.92 -0.15 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.86 -0.14 53 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.80 -0.13 53 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.75 -0.12 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.69 -0.11 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.64 -0.11 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.59 -0.10 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.51 -0.23 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.36 -0.22 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.22 -0.22 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.08 -0.22 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.96 -0.20 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.84 -0.20 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.73 -0.20 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.63 -0.19 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.53 -0.19 52 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.45 -0.18 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.36 -0.18 53 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.29 -0.17 53 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.22 -0.15 53 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.15 -0.15 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.09 -0.15 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.03 -0.14 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.97 -0.14 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.92 -0.13 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.87 -0.12 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.82 -0.11 55 0 0 0
TOTAL CALL 128 2,541 +125
11SEP26 5.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
11SEP26 6.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
11SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
11SEP26 6.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 6.80 P 0.02 0.02 0.02 0.00 -0.01 0 10 40 +10
11SEP26 6.90 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
11SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.04 0 0 0 -20
11SEP26 7.10 P 0.00 0.00 0.00 0.17 +0.11 0 0 0 -30
11SEP26 7.20 P 0.00 0.00 0.00 0.27 +0.17 0 0 0 -107
11SEP26 7.30 P 0.00 0.00 0.00 0.37 +0.21 0 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.47 +0.24 0 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.26 0 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.67 +0.27 0 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.77 +0.27 0 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.87 +0.27 0 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.97 +0.27 0 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.27 0 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 1.17 +0.27 0 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 1.27 +0.27 0 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 1.37 +0.27 0 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.47 +0.25 0 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.67 +0.26 0 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.77 +0.25 0 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.97 +0.25 0 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.25 0 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 2.17 +0.25 0 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 2.27 +0.26 0 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.37 +0.26 0 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.47 +0.26 0 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.26 0 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.67 +0.25 0 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
18SEP26 6.30 P 0.03 0.03 0.03 0.03 +0.01 58 20 20 +20
18SEP26 6.40 P 0.00 0.00 0.00 0.05 +0.02 60 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.09 +0.04 58 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.12 +0.05 57 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 0.16 +0.07 58 0 30 0
18SEP26 6.90 P 0.00 0.00 0.00 0.20 +0.08 56 0 49 0
18SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.10 58 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 0.32 +0.13 58 0 89 0
18SEP26 7.20 P 0.00 0.00 0.00 0.39 +0.14 59 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.45 +0.14 55 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.53 +0.17 56 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.19 55 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.70 +0.19 56 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.79 +0.22 56 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.88 +0.22 53 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.98 +0.24 57 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.24 0 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 1.21 +0.29 87 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 1.31 +0.30 92 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 1.41 +0.30 97 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 1.51 +0.29 102 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 1.62 +0.31 112 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 1.72 +0.30 117 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 1.82 +0.30 121 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 1.92 +0.31 126 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 2.02 +0.30 130 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.30 135 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 2.22 +0.30 139 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 2.32 +0.30 142 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 2.42 +0.30 146 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.03 55 0 0 0
29SEP26 6.50 P 0.18 0.18 0.17 0.17 +0.06 58 6 47 -1
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.09 57 0 54 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.12 58 0 80 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.13 56 0 38 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.16 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.20 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.22 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 +0.28 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 +0.28 75 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.27 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.30 85 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.29 92 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.28 94 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 +0.29 99 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 +0.02 56 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.12 +0.03 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 +0.05 56 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 +0.06 55 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.35 +0.09 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 +0.12 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.59 +0.14 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.75 +0.15 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.92 +0.19 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.07 +0.17 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.30 +0.23 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.51 +0.23 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.72 +0.24 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.94 +0.25 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.17 +0.26 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.42 +0.29 68 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.65 +0.27 69 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.89 +0.27 71 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 +0.03 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.21 +0.05 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.28 +0.06 55 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.37 +0.08 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.46 +0.08 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.60 +0.12 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.73 +0.13 56 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.89 +0.14 57 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.06 +0.18 58 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.24 +0.18 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.42 +0.17 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.62 +0.19 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.83 +0.22 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.04 +0.23 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.26 +0.24 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.49 +0.26 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.72 +0.27 65 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.95 +0.26 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.03 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.04 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 +0.05 53 0 0 0
30DEC26 6.00 P 0.35 0.35 0.35 0.37 +0.08 54 10 10 +10
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.08 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.10 54 0 0 0
30DEC26 6.75 P 0.70 0.70 0.70 0.70 +0.10 54 2 2 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.11 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 +0.12 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 +0.16 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 +0.17 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 +0.16 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 +0.17 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 +0.21 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 +0.21 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 +0.23 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.55 +0.24 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.27 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.00 +0.26 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 +0.05 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.05 53 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.07 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.08 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 +0.10 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 +0.10 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.95 +0.09 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.11 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 +0.14 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.42 +0.18 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 +0.17 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.77 +0.18 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 +0.19 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 +0.20 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.34 +0.19 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.54 +0.23 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.74 +0.21 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 +0.22 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.16 +0.23 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 +0.05 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 +0.06 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 +0.05 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.64 +0.08 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 +0.10 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 +0.10 53 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.99 +0.11 53 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.14 +0.14 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.29 +0.15 54 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.45 +0.16 54 0 660 0
29JUN27 7.50 P 0.00 0.00 0.00 1.61 +0.15 55 0 191 0
29JUN27 7.75 P 0.00 0.00 0.00 1.78 +0.15 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.96 +0.18 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.13 +0.17 55 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.32 +0.17 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.51 +0.17 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.71 +0.20 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.90 +0.18 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.11 +0.20 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.32 +0.20 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.49 +0.05 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.68 +0.07 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 +0.07 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.91 +0.08 53 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.04 +0.09 54 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.17 +0.10 54 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.32 +0.11 54 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.46 +0.10 54 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.62 +0.12 54 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.78 +0.12 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.95 +0.14 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.13 +0.15 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.31 +0.16 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.49 +0.17 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.68 +0.17 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.87 +0.17 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.07 +0.19 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.27 +0.19 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.48 +0.21 57 0 0 0
TOTAL PUT 48 2,274 -116
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$ 25.420
29SEP26 17.00 C 0.00 0.00 0.00 8.44 -0.15 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.94 -0.14 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.44 -0.14 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.95 -0.14 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.45 -0.14 47 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.95 -0.14 40 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.44 -0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.45 -0.16 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.45 -0.16 0 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.46 -0.16 20 0 391 0
29SEP26 24.00 C 1.38 1.42 1.35 1.48 -0.15 17 16 255 -5
29SEP26 25.00 C 0.58 0.59 0.54 0.68 -0.10 18 49 855 0
29SEP26 26.00 C 0.14 0.18 0.13 0.18 -0.04 17 857 2,233 0
29SEP26 27.00 C 0.03 0.03 0.03 0.03 -0.01 17 74 3,647 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 523 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.99 -0.13 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.49 -0.13 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.99 -0.13 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.50 -0.13 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.01 -0.12 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.48 -0.16 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.50 -0.17 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.52 -0.16 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.57 -0.14 19 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 1.71 -0.11 19 0 20 0
29OCT26 25.00 C 0.80 1.15 0.80 0.98 -0.08 18 76 106 +36
29OCT26 26.00 C 0.36 0.41 0.36 0.50 -0.05 19 34 115 +3
29OCT26 27.00 C 0.27 0.27 0.13 0.22 -0.02 19 7 311 -5
29OCT26 28.00 C 0.05 0.07 0.05 0.09 0.00 19 53 343 -13
29OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.01 -0.12 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.51 -0.12 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.01 -0.13 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.51 -0.13 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.50 -0.17 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.52 -0.16 19 0 0 0
27NOV26 23.00 C 2.46 2.46 2.46 2.57 -0.14 18 2 14 -2
27NOV26 24.00 C 1.67 1.67 1.67 1.72 -0.11 19 10 50 +10
27NOV26 25.00 C 0.89 0.92 0.89 1.00 -0.08 18 18 22 +2
27NOV26 26.00 C 0.00 0.00 0.00 0.50 -0.05 17 0 280 0
27NOV26 27.00 C 0.00 0.00 0.00 0.22 -0.02 17 0 601 0
27NOV26 28.00 C 0.10 0.10 0.10 0.09 -0.01 17 20 111 +20
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 17 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.50 -0.12 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.99 -0.16 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.49 -0.16 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.01 -0.15 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.51 -0.15 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.01 -0.15 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.51 -0.14 25 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.51 -0.16 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.55 -0.15 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.69 -0.16 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.81 -0.13 19 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.17 -0.11 19 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 252 0
30DEC26 27.00 C 0.40 0.40 0.40 0.42 -0.06 19 2 203 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 216 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 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 8.50 -0.15 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.99 -0.16 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.49 -0.16 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.01 -0.15 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.51 -0.15 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.01 -0.15 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.51 -0.14 20 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.53 -0.15 19 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.61 -0.18 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.86 -0.10 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.15 -0.08 19 0 138 0
30MAR27 25.00 C 1.60 1.60 1.60 1.55 -0.07 19 2 141 +2
30MAR27 26.00 C 0.00 0.00 0.00 1.10 -0.07 19 0 157 0
30MAR27 27.00 C 0.75 0.75 0.75 0.76 -0.05 19 33 54 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 -0.04 19 0 146 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 84 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 0.00 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 8.50 -0.15 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.99 -0.16 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.49 -0.16 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.01 -0.15 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.52 -0.14 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.04 -0.12 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.71 +0.02 25 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.65 -0.15 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.85 -0.13 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.14 -0.08 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.48 -0.12 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.93 -0.05 19 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.46 -0.07 19 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.11 -0.05 19 0 40 0
29JUN27 28.00 C 0.00 0.00 0.00 0.82 -0.04 19 0 37 0
29JUN27 29.00 C 0.54 0.54 0.54 0.62 -0.01 19 5 58 +5
29JUN27 30.00 C 0.00 0.00 0.00 0.43 -0.02 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 7.04 -0.16 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.59 -0.15 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.15 -0.15 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.72 -0.15 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.94 -0.09 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.16 -0.08 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.45 -0.08 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.82 -0.07 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.25 -0.08 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.78 -0.09 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.41 -0.07 19 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.10 -0.06 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.85 -0.05 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
29SEP27 33.00 C 0.26 0.26 0.26 0.28 -0.01 19 1 11 +1
29SEP27 34.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 2 0
TOTAL CALL 1,259 15,585 +54
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 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 57 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 0.01 0.01 0.01 0.01 0.00 22 220 1,580 +210
29SEP26 24.00 P 0.07 0.07 0.07 0.03 +0.01 17 1,032 2,463 +761
29SEP26 25.00 P 0.20 0.28 0.19 0.20 +0.05 17 1,667 2,560 -302
29SEP26 26.00 P 0.91 0.91 0.69 0.72 +0.11 16 124 2,156 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.59 +0.16 17 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.58 +0.16 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 +0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.58 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.59 +0.15 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.59 +0.15 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.59 +0.15 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.59 +0.14 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.59 +0.14 68 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.59 +0.15 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.59 +0.15 78 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 29 0 240 0
29OCT26 21.00 P 0.03 0.03 0.03 0.01 0.00 24 10 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 134 0
29OCT26 23.00 P 0.14 0.14 0.13 0.06 +0.02 20 41 321 +40
29OCT26 24.00 P 0.30 0.34 0.27 0.20 +0.05 20 258 1,041 +51
29OCT26 25.00 P 0.67 0.71 0.65 0.51 +0.08 20 32 918 +32
29OCT26 26.00 P 1.30 1.30 1.30 1.01 +0.12 19 8 312 0
29OCT26 27.00 P 0.00 0.00 0.00 1.73 +0.15 19 0 52 0
29OCT26 28.00 P 3.16 3.16 3.02 2.61 +0.16 19 2 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.58 +0.16 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.58 +0.16 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.75 +0.17 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.78 +0.17 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.81 +0.17 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.84 +0.17 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.87 +0.17 69 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 21 0 96 0
27NOV26 21.00 P 0.07 0.07 0.07 0.01 0.00 17 10 60 +10
27NOV26 22.00 P 0.11 0.11 0.11 0.05 +0.01 18 2 60 +2
27NOV26 23.00 P 0.26 0.26 0.25 0.15 +0.03 17 40 565 0
27NOV26 24.00 P 0.46 0.49 0.46 0.39 +0.06 17 12 683 0
27NOV26 25.00 P 0.92 0.92 0.89 0.82 +0.10 18 205 284 +205
27NOV26 26.00 P 0.00 0.00 0.00 1.41 +0.12 17 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 2.18 +0.14 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.08 +0.16 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.03 +0.16 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.07 +0.22 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.02 +0.11 23 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.02 +0.12 26 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.01 +0.11 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.00 +0.11 29 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.00 +0.11 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.02 0.00 20 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 19 0 556 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 623 0
30DEC26 23.00 P 0.32 0.32 0.32 0.31 +0.03 19 4 1,819 0
30DEC26 24.00 P 0.57 0.64 0.57 0.57 +0.05 19 54 2,531 +54
30DEC26 25.00 P 1.00 1.06 0.95 0.99 +0.07 18 17 321 +17
30DEC26 26.00 P 0.00 0.00 0.00 1.61 +0.09 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.34 +0.12 19 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.17 +0.13 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.08 +0.13 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.09 +0.21 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.02 +0.11 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.02 +0.12 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.01 +0.11 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.00 +0.11 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.00 +0.11 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.98 +0.10 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.98 +0.17 28 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 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.03 19 0 160 0
30MAR27 23.00 P 0.57 0.57 0.57 0.52 +0.05 19 2 727 +2
30MAR27 24.00 P 0.96 0.96 0.92 0.83 +0.01 18 32 407 +32
30MAR27 25.00 P 0.00 0.00 0.00 1.32 +0.09 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.87 +0.10 19 0 0 0
30MAR27 27.00 P 2.50 2.50 2.50 2.54 +0.12 19 10 30 +10
30MAR27 28.00 P 0.00 0.00 0.00 3.32 +0.13 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.17 +0.12 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.12 +0.19 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.08 +0.15 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.06 +0.15 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.01 +0.11 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.00 +0.11 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.00 +0.11 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.98 +0.10 21 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 0.04 +0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 16 0
29JUN27 20.00 P 0.27 0.27 0.27 0.15 +0.01 19 10 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.48 +0.04 19 0 87 0
29JUN27 23.00 P 0.77 0.77 0.77 0.76 +0.05 19 5 133 +5
29JUN27 24.00 P 0.00 0.00 0.00 1.12 +0.06 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 +0.09 20 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 2.15 +0.08 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.80 +0.10 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.53 +0.11 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.32 +0.12 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.19 +0.12 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.11 +0.13 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.06 +0.13 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.05 +0.14 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.00 +0.11 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.00 +0.11 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 10 0
29SEP27 19.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 15 0
29SEP27 21.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
29SEP27 22.00 P 0.70 0.70 0.70 0.62 +0.04 19 45 58 +45
29SEP27 23.00 P 1.04 1.04 1.04 0.92 +0.05 19 2 65 +2
29SEP27 24.00 P 0.00 0.00 0.00 1.31 +0.07 19 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.78 +0.08 20 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.34 +0.11 20 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.95 +0.10 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.64 +0.09 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.41 +0.10 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.23 +0.09 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.13 +0.15 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.06 +0.13 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.05 +0.14 20 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.00 +0.11 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.00 +0.11 21 0 0 0
TOTAL PUT 3,844 32,068 +1,177
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$ 305.800
11SEP26 255.00 C 0.00 0.00 0.00 50.80 - 0 0 0 -
11SEP26 257.50 C 0.00 0.00 0.00 48.30 -3.02 0 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 45.80 -3.02 0 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 43.30 -3.02 0 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 40.80 -3.02 0 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 38.30 -3.02 0 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 35.80 -3.02 0 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 33.30 -3.02 0 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 30.80 -3.02 0 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 28.30 -3.02 0 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 25.80 -3.02 0 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 23.30 -3.02 0 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 20.80 -3.02 0 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 18.30 -3.02 0 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 15.80 -3.03 0 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 13.30 -3.03 0 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 10.80 -3.05 0 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 8.30 -3.10 0 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 5.80 -3.23 0 0 0 0
11SEP26 305.00 C 1.80 1.88 0.65 0.80 -4.06 0 154 0 -10
11SEP26 310.00 C 0.00 0.00 0.00 0.00 -1.91 0 0 104 0
11SEP26 315.00 C 0.00 0.00 0.00 0.00 -0.56 0 0 38 0
11SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 60 0
11SEP26 325.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 118 0
11SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
11SEP26 335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
11SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
11SEP26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
11SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
11SEP26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
11SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
11SEP26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
11SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
11SEP26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
11SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 51.04 - 58 0 0 -
18SEP26 257.50 C 0.00 0.00 0.00 48.58 -3.00 58 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 46.13 -2.99 58 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 43.70 -2.98 58 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 41.29 -2.96 58 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 38.90 -2.95 57 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 36.55 -2.92 58 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 34.23 -2.89 57 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 31.96 -2.85 58 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 29.73 -2.82 58 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 27.56 -2.77 58 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 25.45 -2.72 57 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 23.42 -2.64 58 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 21.46 -2.57 58 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 19.58 -2.49 58 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 17.79 -2.40 58 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 16.15 -2.40 58 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 14.43 -2.36 57 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 12.91 -2.23 57 0 15 0
18SEP26 305.00 C 9.47 10.28 9.47 10.17 -2.00 57 4 19 +4
18SEP26 310.00 C 7.73 7.73 7.70 7.75 -1.82 56 4 15 +2
18SEP26 315.00 C 5.95 5.95 5.95 6.02 -1.42 57 15 15 +15
18SEP26 320.00 C 0.00 0.00 0.00 4.50 -1.21 57 0 11 0
18SEP26 325.00 C 3.24 3.30 3.08 3.25 -1.08 57 69 86 +16
18SEP26 330.00 C 2.36 2.47 2.22 2.32 -0.91 57 85 145 +85
18SEP26 335.00 C 0.00 0.00 0.00 1.72 -0.60 58 0 61 0
18SEP26 340.00 C 1.25 1.25 1.23 1.18 -0.46 58 27 97 +10
18SEP26 345.00 C 0.86 0.86 0.86 0.80 -0.34 58 1 105 0
18SEP26 350.00 C 0.00 0.00 0.00 0.53 -0.25 58 0 262 0
18SEP26 355.00 C 0.00 0.00 0.00 0.34 -0.18 58 0 109 0
18SEP26 360.00 C 0.34 0.34 0.34 0.22 -0.12 58 2 9 0
18SEP26 365.00 C 0.00 0.00 0.00 0.14 -0.08 58 0 20 0
18SEP26 370.00 C 0.00 0.00 0.00 0.09 -0.05 58 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 0.05 -0.04 58 0 1 0
18SEP26 380.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 106.10 -3.87 55 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 100.85 -4.12 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 95.87 -4.13 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 90.89 -4.13 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 85.92 -4.13 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 80.97 -4.11 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 76.03 -4.11 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 71.10 -4.02 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 66.19 -4.01 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 61.27 -4.02 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 56.35 -2.99 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 51.50 -2.96 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 46.71 -2.93 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 42.04 -2.87 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 37.50 -2.80 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 33.13 -2.71 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 28.98 -2.60 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 25.07 -2.47 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 21.45 -2.31 43 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 18.14 -2.14 43 0 15 0
29SEP26 300.00 C 14.18 15.15 14.18 14.83 -2.79 42 140 273 +88
29SEP26 310.00 C 9.80 10.10 9.64 9.96 -1.71 43 76 548 +75
29SEP26 320.00 C 6.18 6.40 5.91 6.36 -1.50 43 165 308 +64
29SEP26 330.00 C 3.80 4.01 3.64 3.97 -0.92 44 202 577 -18
29SEP26 340.00 C 2.41 2.41 2.35 2.34 -0.57 44 24 317 +19
29SEP26 350.00 C 1.50 1.53 1.32 1.29 -0.35 44 98 924 +91
29SEP26 360.00 C 0.97 0.97 0.86 0.67 -0.21 44 14 1,071 -14
29SEP26 370.00 C 0.48 0.53 0.48 0.34 -0.12 44 5 1,410 -3
29SEP26 380.00 C 0.40 0.40 0.35 0.16 -0.06 44 22 956 +8
29SEP26 390.00 C 0.28 0.28 0.28 0.08 -0.03 44 2 1,136 0
29SEP26 400.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 1,053 0
29SEP26 410.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 45 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 57 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 63 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 65 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 68 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 73 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 75 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 80 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 86 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 89 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 91 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 108 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 109 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 48.75 -2.65 36 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 44.44 -2.56 36 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 40.30 -2.44 36 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 36.33 -2.32 36 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 32.58 -2.18 36 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 29.03 -2.05 36 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 25.73 -1.89 36 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 22.66 -2.07 36 0 7 0
29OCT26 300.00 C 20.17 20.17 20.17 19.81 -2.25 36 15 122 +15
29OCT26 310.00 C 0.00 0.00 0.00 14.85 -1.41 36 0 249 0
29OCT26 320.00 C 0.00 0.00 0.00 11.12 -1.15 37 0 1,808 0
29OCT26 330.00 C 0.00 0.00 0.00 8.09 -0.77 37 0 265 0
29OCT26 340.00 C 5.63 5.85 5.63 5.66 -0.57 37 6 479 +5
29OCT26 350.00 C 3.99 4.04 3.99 3.88 -0.39 37 7 706 0
29OCT26 360.00 C 2.88 3.04 2.88 2.60 -0.27 37 10 1,022 +6
29OCT26 370.00 C 0.00 0.00 0.00 1.70 -0.18 37 0 402 0
29OCT26 380.00 C 0.00 0.00 0.00 1.09 -0.12 37 0 543 0
29OCT26 390.00 C 0.00 0.00 0.00 0.67 -0.09 36 0 279 0
29OCT26 400.00 C 0.81 0.81 0.81 0.43 -0.03 37 6 236 +6
29OCT26 410.00 C 0.70 0.70 0.70 0.25 -0.03 36 2 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.03 0.00 36 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.02 0.00 37 0 52 0
27NOV26 260.00 C 0.00 0.00 0.00 51.55 - 37 0 0 -
27NOV26 265.00 C 0.00 0.00 0.00 47.57 -2.45 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 43.75 -2.36 37 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 40.10 -2.26 37 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 36.63 -2.15 37 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 34.02 -1.37 38 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 30.25 -1.93 37 0 15 0
27NOV26 295.00 C 27.21 27.73 27.21 27.37 -1.89 37 75 150 +75
27NOV26 300.00 C 24.98 24.98 24.98 24.99 -1.69 37 15 129 +15
27NOV26 310.00 C 0.00 0.00 0.00 19.98 -1.37 37 0 135 0
27NOV26 320.00 C 15.70 15.70 15.70 15.91 -1.25 37 13 663 0
27NOV26 330.00 C 12.24 12.24 12.24 12.56 -1.10 37 15 75 +15
27NOV26 340.00 C 0.00 0.00 0.00 9.79 -0.87 37 0 128 0
27NOV26 350.00 C 0.00 0.00 0.00 7.48 -0.70 37 0 159 0
27NOV26 360.00 C 5.96 5.96 5.96 5.65 -0.56 37 5 111 +5
27NOV26 370.00 C 4.54 4.71 4.54 4.22 -0.44 37 30 154 +30
27NOV26 380.00 C 3.74 3.74 3.74 3.12 -0.34 37 15 261 +15
27NOV26 390.00 C 0.00 0.00 0.00 2.22 -0.25 37 0 224 0
27NOV26 400.00 C 0.00 0.00 0.00 1.61 -0.19 37 0 271 0
27NOV26 410.00 C 0.00 0.00 0.00 1.16 -0.14 37 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 0.83 -0.10 37 0 230 0
27NOV26 430.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 66 0
27NOV26 450.00 C 0.80 0.80 0.80 0.29 -0.04 37 40 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 109.37 -2.21 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 104.59 -2.19 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 99.84 -2.17 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 95.11 -2.15 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 90.44 -2.11 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 85.81 -2.08 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 81.25 -2.04 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 76.75 -1.97 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 72.34 -1.95 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 68.02 -1.89 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 63.80 -1.83 40 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 58.15 -3.29 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 54.24 -3.22 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 50.47 -2.39 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 46.85 -2.31 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 43.38 -2.23 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 40.08 -2.13 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 37.86 -1.12 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 34.78 -1.65 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 31.43 -1.83 36 0 15 0
30DEC26 300.00 C 28.40 28.97 28.39 28.73 -1.73 36 97 233 +97
30DEC26 310.00 C 23.72 23.80 23.72 23.80 -1.58 36 18 257 +15
30DEC26 320.00 C 0.00 0.00 0.00 19.70 -1.29 36 0 644 0
30DEC26 330.00 C 15.80 15.80 15.80 16.14 -1.10 36 2 248 0
30DEC26 340.00 C 13.06 13.25 13.06 13.25 -0.84 36 93 476 -72
30DEC26 350.00 C 0.00 0.00 0.00 10.72 -0.77 36 0 1,443 0
30DEC26 360.00 C 8.50 8.50 8.50 8.59 -0.73 36 3 440 +3
30DEC26 370.00 C 0.00 0.00 0.00 6.81 -0.61 36 0 401 0
30DEC26 380.00 C 0.00 0.00 0.00 5.37 -0.50 36 0 612 0
30DEC26 390.00 C 0.00 0.00 0.00 4.08 -0.40 36 0 2,987 0
30DEC26 400.00 C 3.60 3.60 3.60 3.18 -0.32 36 6 348 +6
30DEC26 410.00 C 0.00 0.00 0.00 2.46 -0.26 36 0 485 0
30DEC26 420.00 C 2.80 2.80 2.70 1.95 -0.21 36 19 270 -9
30DEC26 430.00 C 0.00 0.00 0.00 1.45 -0.16 36 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.11 -0.13 36 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 0.84 -0.13 36 0 932 0
30DEC26 460.00 C 0.00 0.00 0.00 0.64 -0.07 36 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.48 -0.06 36 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.05 0.00 36 0 71 0
30DEC26 560.00 C 0.40 0.40 0.40 0.03 -0.01 36 1 5 -1
30DEC26 570.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 620.00 C 0.36 0.36 0.36 0.01 0.00 38 1 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 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 112.77 -2.09 45 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 108.22 -1.81 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 103.72 -2.03 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 99.29 -1.82 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 94.91 -1.80 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 89.92 -2.60 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 86.38 -1.71 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 82.31 -1.58 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 78.20 -1.60 40 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 74.21 -1.61 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 70.33 -1.59 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 66.56 -1.52 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 62.93 -1.52 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 57.68 -3.15 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 54.40 -2.96 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 51.24 -2.00 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 48.21 -1.92 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 45.31 -1.84 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 43.59 -1.53 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 40.10 -1.62 36 0 23 0
30MAR27 300.00 C 0.00 0.00 0.00 37.51 -1.54 36 0 148 0
30MAR27 310.00 C 0.00 0.00 0.00 32.71 -1.41 35 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 28.44 -1.27 35 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 24.66 -1.14 35 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 21.33 -1.02 35 0 173 0
30MAR27 350.00 C 0.00 0.00 0.00 18.43 -0.90 35 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 15.92 -0.79 35 0 166 0
30MAR27 370.00 C 0.00 0.00 0.00 13.77 -0.68 36 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 11.93 -0.63 36 0 170 0
30MAR27 390.00 C 0.00 0.00 0.00 10.16 -0.55 36 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 8.39 -0.72 35 0 53 0
30MAR27 410.00 C 7.80 7.80 7.80 7.11 -0.62 35 1 138 -1
30MAR27 420.00 C 0.00 0.00 0.00 6.02 -0.52 35 0 324 0
30MAR27 430.00 C 0.00 0.00 0.00 5.08 -0.45 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 4.29 -0.37 35 0 1,398 0
30MAR27 450.00 C 0.00 0.00 0.00 3.61 -0.32 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 3.03 -0.18 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 2.55 -0.14 35 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 2.13 -0.13 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 1.79 -0.10 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 1.49 -0.09 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.25 -0.07 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.04 -0.06 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.87 -0.05 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.72 -0.05 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.50 -0.03 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.42 -0.02 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.17 0.00 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 68.94 -1.47 37 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 65.67 -1.38 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 62.40 -1.40 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 59.36 -1.28 37 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 56.36 -1.22 36 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 52.51 -2.20 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 50.71 -1.69 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 48.05 -1.63 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 45.51 -1.56 36 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 40.75 -2.05 36 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 36.43 -1.30 36 0 53 0
29JUN27 330.00 C 0.00 0.00 0.00 32.53 -1.17 36 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 29.02 -1.13 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 25.88 -1.01 36 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 22.92 -1.06 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 20.43 -0.94 36 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 18.32 -0.74 36 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 16.21 -0.66 36 0 66 0
29JUN27 400.00 C 0.00 0.00 0.00 14.06 -0.85 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 12.42 -0.74 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 10.96 -0.65 35 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 9.67 -0.56 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 8.51 -0.49 35 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 7.49 -0.43 35 0 32 0
29JUN27 460.00 C 0.00 0.00 0.00 6.59 -0.37 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 5.80 -0.31 35 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 5.09 -0.27 35 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 74.57 - 37 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 71.34 -1.43 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 68.25 -1.47 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 65.33 -1.26 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 62.37 -1.27 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 59.64 -1.17 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 56.83 -1.18 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 53.88 -2.30 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 51.40 -2.22 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 46.71 -2.07 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 42.33 -1.91 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 38.61 -1.56 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 34.83 -1.63 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 31.58 -1.48 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 28.63 -1.36 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 25.88 -1.32 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 23.79 -0.95 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 21.57 -0.77 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 20.19 +0.03 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 18.25 +0.07 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 16.49 +0.10 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.89 +0.13 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 13.44 +0.15 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 12.13 +0.17 36 0 4 0
TOTAL CALL 1,604 53,774 +657
11SEP26 255.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
11SEP26 297.50 P 0.12 0.12 0.12 0.00 -0.08 0 20 24 +20
11SEP26 300.00 P 0.38 0.38 0.38 0.00 -0.21 0 15 87 0
11SEP26 305.00 P 2.14 2.14 0.72 0.00 -1.05 0 116 69 +23
11SEP26 310.00 P 5.40 5.40 4.90 4.20 +1.03 0 14 0 -113
11SEP26 315.00 P 9.80 9.80 9.17 9.20 +2.39 0 7 0 -102
11SEP26 320.00 P 15.00 15.00 15.00 14.20 +2.92 0 11 0 -188
11SEP26 325.00 P 19.47 19.47 19.47 19.20 +3.00 0 1 0 -58
11SEP26 330.00 P 25.00 25.00 25.00 24.20 +3.00 0 1 0 -45
11SEP26 335.00 P 0.00 0.00 0.00 29.20 +3.00 0 0 0 -130
11SEP26 340.00 P 0.00 0.00 0.00 34.20 +3.00 0 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 39.20 +3.00 0 0 0 -90
11SEP26 350.00 P 0.00 0.00 0.00 44.20 +3.00 0 0 0 -30
11SEP26 355.00 P 0.00 0.00 0.00 49.20 +3.00 0 0 0 -15
11SEP26 360.00 P 0.00 0.00 0.00 54.20 +3.00 0 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 59.20 +3.00 0 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 64.20 +3.00 0 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 69.20 +3.00 0 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 74.20 +3.00 0 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 79.20 +3.00 0 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 84.20 +3.00 0 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 89.20 +3.00 0 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 94.20 +3.00 0 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 99.20 +3.00 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 104.20 +3.00 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 109.20 +3.00 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 114.20 +3.00 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 119.20 +3.00 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 124.20 +3.00 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 129.20 +3.00 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 134.20 +3.00 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 139.20 +3.00 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 144.20 +3.00 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 149.20 +3.00 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 154.20 +3.00 0 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 0.09 - 58 0 0 -
18SEP26 257.50 P 0.00 0.00 0.00 0.13 +0.02 58 0 10 0
18SEP26 260.00 P 0.50 0.50 0.50 0.18 +0.03 58 5 5 +5
18SEP26 262.50 P 0.00 0.00 0.00 0.25 +0.05 58 0 20 0
18SEP26 265.00 P 0.00 0.00 0.00 0.34 +0.06 58 0 0 0
18SEP26 267.50 P 0.00 0.00 0.00 0.46 +0.08 58 0 15 0
18SEP26 270.00 P 0.00 0.00 0.00 0.61 +0.11 58 0 30 0
18SEP26 272.50 P 0.00 0.00 0.00 0.79 +0.12 58 0 15 0
18SEP26 275.00 P 1.44 1.44 1.44 1.03 +0.18 58 15 30 +15
18SEP26 277.50 P 1.88 1.88 1.88 1.30 +0.20 58 1 17 +1
18SEP26 280.00 P 0.00 0.00 0.00 1.66 +0.29 58 0 46 0
18SEP26 282.50 P 2.30 2.30 2.30 2.04 +0.30 58 1 15 0
18SEP26 285.00 P 0.00 0.00 0.00 2.54 +0.41 58 0 28 0
18SEP26 287.50 P 3.43 3.43 3.43 3.08 +0.45 58 15 24 0
18SEP26 290.00 P 4.20 4.20 3.89 3.73 +0.55 58 8 27 +2
18SEP26 292.50 P 4.76 4.76 4.76 4.46 +0.63 58 2 17 +2
18SEP26 295.00 P 5.20 5.29 5.20 5.28 +0.73 59 42 48 +12
18SEP26 297.50 P 0.00 0.00 0.00 6.18 +0.81 58 0 30 0
18SEP26 300.00 P 7.60 7.60 6.90 7.14 +0.85 58 8 46 +4
18SEP26 305.00 P 8.97 9.50 8.97 9.41 +1.16 58 6 48 +3
18SEP26 310.00 P 0.00 0.00 0.00 12.15 +1.46 58 0 297 0
18SEP26 315.00 P 0.00 0.00 0.00 15.27 +1.75 58 1 94 +1
18SEP26 320.00 P 19.72 19.72 19.72 18.98 +2.46 60 15 36 +10
18SEP26 325.00 P 0.00 0.00 0.00 22.78 +2.29 61 0 20 0
18SEP26 330.00 P 0.00 0.00 0.00 26.43 +2.30 58 0 19 0
18SEP26 335.00 P 0.00 0.00 0.00 30.72 +2.46 57 0 15 0
18SEP26 340.00 P 0.00 0.00 0.00 35.21 +2.59 58 0 15 0
18SEP26 345.00 P 0.00 0.00 0.00 39.84 +2.70 57 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 44.59 +2.79 58 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 49.42 +2.86 58 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 54.31 +2.91 58 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 59.24 +2.94 57 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 64.21 +2.97 57 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 69.20 +2.99 0 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 74.21 +3.01 64 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 79.40 +3.20 82 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 84.20 +3.00 0 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 89.20 +3.00 0 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 94.20 +3.00 0 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 99.20 +3.00 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 104.20 +3.00 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 109.20 +3.00 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 114.20 +3.00 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 119.20 +3.00 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 56 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 0.02 +0.01 46 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.19 +0.04 44 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.32 +0.06 44 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.54 +0.10 44 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.87 +0.16 44 0 55 0
29SEP26 270.00 P 0.00 0.00 0.00 1.34 +0.24 44 0 92 0
29SEP26 275.00 P 2.52 2.52 2.52 1.99 +0.34 44 2 116 +2
29SEP26 280.00 P 3.16 3.32 3.05 2.86 +0.47 44 48 320 -14
29SEP26 285.00 P 4.01 4.15 4.01 3.99 +0.61 44 11 268 +1
29SEP26 290.00 P 5.55 5.80 5.30 5.40 +0.74 44 89 389 -5
29SEP26 295.00 P 7.40 7.40 6.84 7.12 +0.89 44 61 487 -7
29SEP26 300.00 P 9.20 9.40 8.80 9.14 +1.25 44 103 924 +3
29SEP26 310.00 P 14.41 14.51 13.75 14.21 +1.64 44 166 1,503 +45
29SEP26 320.00 P 0.00 0.00 0.00 20.30 +1.87 43 0 1,493 0
29SEP26 330.00 P 30.00 30.00 30.00 28.56 +3.01 47 1 1,658 -1
29SEP26 340.00 P 36.80 36.80 36.80 36.80 +3.20 48 2 1,451 -2
29SEP26 350.00 P 45.00 45.00 45.00 46.45 +4.03 54 5 1,158 +5
29SEP26 360.00 P 0.00 0.00 0.00 54.56 +2.84 43 0 1,514 0
29SEP26 370.00 P 65.00 65.00 65.00 64.83 +3.37 53 1 1,039 -1
29SEP26 380.00 P 0.00 0.00 0.00 74.68 +1.32 57 0 714 0
29SEP26 390.00 P 0.00 0.00 0.00 84.65 +3.45 62 0 877 -87
29SEP26 400.00 P 95.00 95.00 95.00 94.77 +3.57 69 2 1,037 -2,217
29SEP26 410.00 P 0.00 0.00 0.00 104.80 +3.60 74 0 991 -1,158
29SEP26 420.00 P 0.00 0.00 0.00 114.20 +3.00 0 0 574 0
29SEP26 430.00 P 0.00 0.00 0.00 124.20 +3.00 0 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 134.64 +3.44 85 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 144.80 +3.60 93 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 154.20 +3.00 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 164.66 +3.46 99 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 174.64 +3.44 102 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 184.66 +3.46 107 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 194.20 +3.00 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 204.80 +3.60 117 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 214.80 +3.60 121 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 224.63 +3.43 120 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 234.63 +3.43 123 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 244.63 +3.43 127 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 254.63 +3.43 130 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 264.20 +3.00 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 274.79 +3.59 141 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 284.65 +3.45 140 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 294.65 +3.45 143 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 304.65 +3.45 146 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 314.65 +3.45 149 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 324.65 +3.45 152 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 334.65 +3.45 154 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 344.79 +3.59 161 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 354.62 +3.42 159 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 364.62 +3.42 162 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 374.62 +3.42 165 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 384.62 +3.42 167 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 394.62 +3.42 170 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 1.97 +0.36 37 0 45 0
29OCT26 265.00 P 3.37 3.37 3.10 2.69 +0.50 37 33 148 +33
29OCT26 270.00 P 3.81 3.81 3.81 3.56 +0.63 37 2 161 +2
29OCT26 275.00 P 5.04 5.04 5.04 4.57 +0.68 37 5 78 0
29OCT26 280.00 P 0.00 0.00 0.00 5.88 +0.87 37 0 231 0
29OCT26 285.00 P 7.63 7.63 7.49 7.38 +1.07 37 3 130 +2
29OCT26 290.00 P 8.98 9.10 8.98 9.03 +1.15 37 2 349 +2
29OCT26 295.00 P 0.00 0.00 0.00 10.89 +1.14 37 0 179 0
29OCT26 300.00 P 13.43 13.45 13.43 13.02 +1.24 37 16 312 +14
29OCT26 310.00 P 0.00 0.00 0.00 18.10 +1.92 36 0 525 0
29OCT26 320.00 P 0.00 0.00 0.00 24.20 +1.82 37 0 921 0
29OCT26 330.00 P 0.00 0.00 0.00 30.94 +2.25 36 0 1,449 0
29OCT26 340.00 P 37.00 37.00 37.00 37.44 +1.28 33 1 631 -1
29OCT26 350.00 P 0.00 0.00 0.00 46.93 +2.63 36 0 544 0
29OCT26 360.00 P 0.00 0.00 0.00 55.13 +2.13 33 0 661 0
29OCT26 370.00 P 0.00 0.00 0.00 65.16 +3.03 37 0 340 0
29OCT26 380.00 P 75.50 75.50 75.50 75.81 +2.45 45 2 38 0
29OCT26 390.00 P 0.00 0.00 0.00 84.65 +3.34 41 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 94.77 +3.57 46 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 104.80 +3.60 49 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 114.20 +3.00 0 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 124.20 +3.00 0 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 134.64 +3.44 57 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 144.80 +3.60 61 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 154.20 +3.00 0 0 0 0
27NOV26 260.00 P 4.82 4.82 4.62 4.25 - 37 17 17 -
27NOV26 265.00 P 0.00 0.00 0.00 5.26 +0.56 37 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 6.48 +0.73 37 0 18 0
27NOV26 275.00 P 0.00 0.00 0.00 7.81 +0.74 37 0 12 0
27NOV26 280.00 P 9.48 9.48 9.32 9.37 +0.90 37 21 42 +21
27NOV26 285.00 P 11.25 11.30 11.25 11.00 +1.03 37 16 17 +2
27NOV26 290.00 P 0.00 0.00 0.00 12.82 +1.41 37 0 38 0
27NOV26 295.00 P 15.16 15.16 14.96 14.84 +1.22 37 25 411 0
27NOV26 300.00 P 17.42 17.42 17.18 17.06 +1.35 37 20 131 -15
27NOV26 310.00 P 22.47 22.47 22.47 22.17 +1.63 37 15 302 0
27NOV26 320.00 P 28.70 28.70 28.70 28.08 +1.90 37 15 651 -15
27NOV26 330.00 P 0.00 0.00 0.00 34.71 +3.04 37 0 161 0
27NOV26 340.00 P 0.00 0.00 0.00 41.92 +2.19 37 0 235 0
27NOV26 350.00 P 0.00 0.00 0.00 49.71 +2.71 37 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 58.03 +2.29 37 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 66.66 +2.28 36 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 75.81 +2.43 37 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 84.97 +2.20 36 0 16 0
27NOV26 400.00 P 96.40 96.40 96.40 95.09 +2.82 40 4 6 +4
27NOV26 410.00 P 0.00 0.00 0.00 104.80 +2.86 41 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 114.22 +2.46 37 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 124.38 +2.71 42 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 134.64 +2.97 47 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 144.80 +3.15 51 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 154.20 +2.53 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.27 +0.05 36 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.36 +0.04 36 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.52 +0.07 36 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.71 +0.10 36 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.96 +0.12 36 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.28 +0.18 36 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 1.65 +0.18 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.14 +0.26 36 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 2.67 +0.26 36 0 4 0
30DEC26 245.00 P 4.15 4.15 4.15 3.38 +0.36 36 2 3 +2
30DEC26 250.00 P 0.00 0.00 0.00 4.25 +0.49 36 0 94 0
30DEC26 255.00 P 0.00 0.00 0.00 5.25 +0.65 36 0 20 0
30DEC26 260.00 P 7.15 7.15 7.15 6.27 +0.52 36 15 45 +2
30DEC26 265.00 P 0.00 0.00 0.00 7.57 +0.68 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 8.91 +0.69 36 0 89 0
30DEC26 275.00 P 10.85 10.85 10.85 10.51 +0.88 36 15 115 -15
30DEC26 280.00 P 12.44 12.44 12.40 12.17 +0.98 37 16 331 +16
30DEC26 285.00 P 13.82 14.00 13.82 13.91 +1.18 36 4 165 +4
30DEC26 290.00 P 16.00 16.05 15.88 16.01 +1.34 36 122 428 -30
30DEC26 295.00 P 18.07 18.35 18.03 17.95 +1.28 36 90 378 -75
30DEC26 300.00 P 20.43 20.50 20.42 20.42 +1.57 36 23 504 -15
30DEC26 310.00 P 25.51 25.51 25.51 25.32 +1.58 36 12 708 +12
30DEC26 320.00 P 0.00 0.00 0.00 31.16 +1.84 36 0 1,192 0
30DEC26 330.00 P 0.00 0.00 0.00 37.60 +1.82 36 0 452 0
30DEC26 340.00 P 0.00 0.00 0.00 44.65 +2.04 36 0 343 0
30DEC26 350.00 P 0.00 0.00 0.00 52.15 +3.01 36 0 2,514 0
30DEC26 360.00 P 0.00 0.00 0.00 59.97 +2.30 36 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 68.30 +2.28 36 0 2,929 0
30DEC26 380.00 P 0.00 0.00 0.00 76.99 +2.29 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 86.12 +3.10 36 0 2,372 0
30DEC26 400.00 P 97.00 97.00 97.00 95.19 +2.36 35 1 1,044 0
30DEC26 410.00 P 0.00 0.00 0.00 104.80 +2.39 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 114.38 +2.36 35 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 124.38 +2.57 37 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 134.64 +2.97 41 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 144.80 +3.15 44 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 154.20 +2.53 0 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 164.66 +2.91 47 0 627 0
30DEC26 480.00 P 0.00 0.00 0.00 174.64 +3.00 49 0 23 0
30DEC26 490.00 P 0.00 0.00 0.00 184.66 +2.90 51 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 194.20 +2.56 0 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 204.80 +3.16 56 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 214.80 +3.15 57 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 224.63 +2.98 58 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 234.63 +3.00 59 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 244.63 +2.99 61 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 254.63 +3.01 62 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 264.20 +2.56 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 274.79 +3.15 67 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 284.65 +3.01 67 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 294.65 +2.92 68 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 304.65 +3.03 70 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 314.65 +3.02 71 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 324.65 +3.02 73 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 334.65 +3.04 74 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 344.79 +3.18 76 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 354.62 +3.02 76 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 364.62 +2.90 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 374.62 +3.01 79 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 384.62 +3.02 80 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 394.62 +3.03 81 0 0 0
30MAR27 200.00 P 2.58 2.58 2.58 1.28 +0.13 35 1 33 +1
30MAR27 205.00 P 0.00 0.00 0.00 1.65 +0.19 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.03 +0.20 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.55 +0.29 35 0 2 0
30MAR27 220.00 P 4.34 4.34 4.34 3.18 +0.38 36 2 8 +2
30MAR27 225.00 P 0.00 0.00 0.00 3.74 +0.40 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.63 +0.54 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 5.44 +0.46 36 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 6.47 +0.57 36 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 7.51 +0.57 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 8.73 +0.75 36 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 10.08 +0.75 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 11.45 +0.77 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 13.11 +0.97 36 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 14.82 +0.98 36 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 16.55 +1.00 36 0 33 0
30MAR27 280.00 P 0.00 0.00 0.00 18.57 +1.19 36 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 20.48 +1.23 36 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 22.56 +1.31 36 0 162 0
30MAR27 295.00 P 0.00 0.00 0.00 24.78 +1.39 36 0 291 0
30MAR27 300.00 P 26.68 27.94 26.68 27.13 +1.45 35 19 321 +19
30MAR27 310.00 P 0.00 0.00 0.00 32.26 +1.60 35 0 775 0
30MAR27 320.00 P 0.00 0.00 0.00 37.92 +1.75 35 0 228 0
30MAR27 330.00 P 0.00 0.00 0.00 44.29 +2.27 35 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 50.50 +2.06 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 57.61 +2.03 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 65.07 +2.24 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 72.81 +2.27 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 80.87 +2.34 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 89.21 +2.38 35 0 18 0
30MAR27 400.00 P 100.00 100.00 100.00 97.78 +2.92 34 1 72 +1
30MAR27 410.00 P 0.00 0.00 0.00 106.59 +2.33 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 115.66 +2.40 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 125.07 +2.46 34 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 134.70 +2.44 34 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 144.80 +2.84 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 154.37 +2.61 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 164.66 +2.91 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 174.64 +2.98 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 184.66 +2.90 41 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 194.20 +2.44 0 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 204.80 +3.06 45 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 214.80 +3.05 46 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 224.63 +2.97 47 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 234.63 +2.98 48 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 244.63 +2.97 49 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 254.63 +3.01 51 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 264.32 +2.67 49 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 274.79 +3.05 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 284.65 +2.91 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 294.65 +2.92 55 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 304.65 +2.92 57 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 314.65 +2.92 58 0 0 0
29JUN27 260.00 P 16.65 16.65 16.65 16.16 +1.13 36 15 30 +15
29JUN27 265.00 P 0.00 0.00 0.00 17.89 +1.13 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 19.73 +1.24 36 0 138 0
29JUN27 275.00 P 21.50 21.50 21.50 21.21 +0.75 35 1 75 +1
29JUN27 280.00 P 0.00 0.00 0.00 23.42 +1.10 36 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 25.61 +1.48 36 0 34 0
29JUN27 290.00 P 0.00 0.00 0.00 27.59 +1.39 35 0 23 0
29JUN27 295.00 P 0.00 0.00 0.00 29.86 +1.33 35 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 32.26 +1.42 35 0 3,698 0
29JUN27 310.00 P 0.00 0.00 0.00 37.41 +1.61 35 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 43.00 +1.76 35 0 49 0
29JUN27 330.00 P 0.00 0.00 0.00 49.10 +1.82 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 55.59 +1.95 35 0 209 0
29JUN27 350.00 P 0.00 0.00 0.00 62.45 +2.06 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 69.37 +2.03 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 76.83 +2.07 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 84.55 +2.13 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 92.52 +2.20 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 100.73 +2.23 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 109.14 +2.26 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 117.75 +2.33 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 125.11 +0.78 30 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 135.76 +2.36 33 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 145.15 +2.40 33 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 155.02 +2.77 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 164.66 +2.63 34 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 174.64 +2.98 36 0 5 0
29SEP27 260.00 P 20.13 20.13 20.13 19.36 - 35 15 15 -
29SEP27 265.00 P 21.85 21.85 21.85 21.66 +1.41 36 15 16 +15
29SEP27 270.00 P 23.54 23.54 23.54 23.47 +1.27 35 15 16 +15
29SEP27 275.00 P 0.00 0.00 0.00 24.88 +1.14 35 0 1 0
29SEP27 280.00 P 27.08 27.08 27.08 28.37 +2.43 36 4 70 +4
29SEP27 285.00 P 0.00 0.00 0.00 29.35 +1.56 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 31.23 +1.05 35 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 33.63 +1.28 34 0 91 0
29SEP27 300.00 P 36.10 36.10 36.10 37.96 +3.18 36 3 399 +3
29SEP27 310.00 P 0.00 0.00 0.00 41.23 +1.74 34 0 65 0
29SEP27 320.00 P 47.33 47.33 47.33 48.85 +3.93 36 1 18 +1
29SEP27 330.00 P 0.00 0.00 0.00 52.70 +1.74 34 0 0 0
29SEP27 340.00 P 59.20 59.20 59.20 58.90 +1.68 34 1 38 +1
29SEP27 350.00 P 0.00 0.00 0.00 66.17 +2.33 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 72.66 +2.12 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 79.95 +1.95 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 87.50 +2.05 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 95.24 +2.08 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 103.23 +2.15 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 111.44 +2.18 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 119.80 +2.21 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 128.42 +2.31 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 137.15 +2.23 33 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 146.19 +2.29 33 0 0 0
TOTAL PUT 1,385 71,900 -4,081
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$ 77.950
11SEP26 59.00 C 0.00 0.00 0.00 18.95 -2.65 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 17.95 -2.65 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 16.95 -2.66 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 15.95 -2.66 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 14.95 -2.66 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 13.95 -2.66 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 12.95 -2.66 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 11.95 -2.66 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 10.95 -2.66 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 9.95 -2.66 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 8.95 -2.66 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 7.95 -2.66 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 6.95 -2.66 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 5.95 -2.66 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 4.95 -2.66 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 3.95 -2.68 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 2.95 -2.71 0 0 0 0
11SEP26 76.00 C 0.55 0.55 0.49 1.95 -2.77 0 24 0 0
11SEP26 77.00 C 0.84 0.84 0.31 0.95 -2.88 0 28 0 0
11SEP26 78.00 C 0.50 0.50 0.08 0.00 -2.91 0 221 173 +173
11SEP26 79.00 C 0.29 0.29 0.28 0.00 -2.21 0 54 36 +36
11SEP26 80.00 C 0.00 0.00 0.00 0.00 -1.60 0 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.00 -1.11 0 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.74 0 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.46 0 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 52 0
11SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 32 0
11SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 18 0
11SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 9 0
11SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 51 0
11SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
11SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
11SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
11SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
11SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
11SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
11SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 17.00 - 71 0 0 -
18SEP26 62.00 C 0.00 0.00 0.00 16.01 - 71 0 0 -
18SEP26 63.00 C 0.00 0.00 0.00 15.02 - 70 0 0 -
18SEP26 64.00 C 0.00 0.00 0.00 14.04 - 70 0 0 -
18SEP26 65.00 C 0.00 0.00 0.00 13.07 -2.54 70 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 12.11 -2.60 70 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 11.16 -2.58 69 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 10.24 -2.54 70 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 9.34 -2.50 70 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 8.46 -2.46 69 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 7.62 -2.40 69 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 6.82 -2.33 69 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.06 -2.25 69 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.35 -2.15 69 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.54 -2.19 66 0 0 0
18SEP26 76.00 C 2.90 3.78 2.90 3.95 -2.05 66 4 2 +2
18SEP26 77.00 C 2.81 3.59 2.81 3.41 -1.75 67 2 0 0
18SEP26 78.00 C 0.00 0.00 0.00 2.91 -1.64 67 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 2.47 -1.51 67 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 2.08 -1.38 68 0 0 0
18SEP26 81.00 C 1.40 1.40 1.39 1.74 -1.25 68 45 45 +45
18SEP26 82.00 C 0.00 0.00 0.00 1.44 -1.12 68 0 0 0
18SEP26 83.00 C 0.97 0.97 0.97 1.19 -0.99 68 15 15 +15
18SEP26 84.00 C 0.00 0.00 0.00 0.97 -0.89 69 0 0 0
18SEP26 85.00 C 0.69 0.81 0.69 0.79 -0.79 69 49 34 +34
18SEP26 86.00 C 0.43 0.43 0.43 0.66 -0.68 70 13 13 +13
18SEP26 87.00 C 0.37 0.37 0.37 0.53 -0.60 70 15 15 +15
18SEP26 88.00 C 0.00 0.00 0.00 0.42 -0.52 70 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.33 -0.44 70 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.26 -0.36 70 0 10 0
18SEP26 91.00 C 0.00 0.00 0.00 0.20 -0.30 70 0 7 0
18SEP26 92.00 C 0.00 0.00 0.00 0.15 -0.25 70 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.12 -0.20 70 0 12 0
18SEP26 94.00 C 0.00 0.00 0.00 0.09 -0.16 70 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.13 70 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.05 -0.11 70 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.04 -0.08 71 0 34 0
18SEP26 98.00 C 0.00 0.00 0.00 0.03 -0.07 71 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.02 -0.06 70 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 20 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.53 -2.70 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.13 -2.59 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.81 -2.41 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.56 -2.48 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.43 -2.37 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.47 -2.22 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.70 -2.04 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.14 -1.84 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.66 -1.77 63 0 0 0
29SEP26 80.00 C 2.80 2.80 2.80 3.58 -1.35 64 2 10 0
29SEP26 82.50 C 0.00 0.00 0.00 2.69 -1.14 64 0 32 0
29SEP26 85.00 C 1.40 1.40 1.40 1.99 -0.94 64 22 937 +22
29SEP26 87.50 C 1.15 1.15 0.97 1.45 -0.75 64 90 690 0
29SEP26 90.00 C 0.80 0.80 0.80 1.08 -0.55 66 4 702 0
29SEP26 92.50 C 0.64 0.84 0.64 0.77 -0.41 66 70 91 -25
29SEP26 95.00 C 0.00 0.00 0.00 0.53 -0.36 66 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.35 -0.29 65 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.24 -0.20 65 0 283 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.14 65 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.10 66 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 -0.07 66 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 -0.04 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.03 66 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.21 -2.46 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.03 -2.55 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.13 -2.17 64 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.20 -1.96 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.34 -2.07 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.67 -1.93 63 0 0 0
29OCT26 72.50 C 10.00 10.00 10.00 10.14 -1.79 63 1 12 +1
29OCT26 75.00 C 0.00 0.00 0.00 8.49 -1.91 61 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 7.28 -1.73 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.22 -1.31 61 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 5.27 -1.23 62 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 4.46 -1.13 62 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 3.78 -0.99 63 0 167 0
29OCT26 90.00 C 2.81 2.81 2.81 3.23 -0.79 63 1 46 +1
29OCT26 92.50 C 0.00 0.00 0.00 2.75 -0.72 64 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 2.28 -0.64 64 0 30 0
29OCT26 97.50 C 1.70 1.70 1.70 1.88 -0.55 64 10 33 -10
29OCT26 100.00 C 1.45 1.45 1.45 1.54 -0.47 64 10 19 -8
29OCT26 102.50 C 1.25 1.25 1.25 1.26 -0.40 64 10 15 -10
29OCT26 105.00 C 1.05 1.05 1.05 1.00 -0.37 63 10 30 0
29OCT26 107.50 C 0.00 0.00 0.00 0.81 -0.31 63 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.66 -0.25 63 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.53 -0.19 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.43 -0.16 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.34 -0.14 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.12 -2.42 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.28 -2.19 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.46 -2.09 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.57 -2.14 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.68 -2.29 61 0 0 0
27NOV26 70.00 C 12.52 12.52 12.47 13.19 -2.24 61 18 18 +18
27NOV26 72.50 C 0.00 0.00 0.00 11.91 -1.91 63 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 10.47 -1.94 62 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 9.31 -1.46 62 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 8.26 -1.40 62 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 7.31 -1.29 62 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 6.47 -1.14 63 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 5.78 -1.05 63 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 5.13 -0.91 64 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 4.55 -0.81 64 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 3.99 -0.80 64 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 3.55 -0.68 65 0 47 0
27NOV26 100.00 C 2.90 2.90 2.90 3.01 -0.75 64 2 29 +2
27NOV26 102.50 C 0.00 0.00 0.00 2.62 -0.67 64 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.28 -0.59 64 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.98 -0.52 64 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.71 -0.47 64 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.48 -0.42 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.29 -0.31 64 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.11 -0.28 64 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 23.27 -2.29 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.42 -2.21 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.67 -2.12 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.02 -1.96 63 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 16.13 -2.30 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.63 -2.15 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.31 -2.03 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.11 -1.97 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.99 -1.53 61 0 4 0
30DEC26 80.00 C 0.00 0.00 0.00 9.98 -1.43 62 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 9.05 -1.34 62 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 8.19 -1.27 62 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 7.40 -1.19 62 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 6.69 -1.10 62 0 800 0
30DEC26 92.50 C 5.68 5.68 5.27 6.03 -1.03 63 72 672 +57
30DEC26 95.00 C 0.00 0.00 0.00 5.45 -0.94 63 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 4.91 -0.87 63 0 15 0
30DEC26 100.00 C 4.56 4.56 4.56 4.40 -0.95 63 15 30 +15
30DEC26 102.50 C 4.14 4.14 4.14 3.94 -0.89 63 15 15 0
30DEC26 105.00 C 3.77 3.77 3.77 3.53 -0.82 63 15 15 0
30DEC26 107.50 C 3.44 3.44 3.44 3.16 -0.74 63 15 60 +15
30DEC26 110.00 C 3.14 3.14 3.14 2.83 -0.68 63 15 30 +15
30DEC26 112.50 C 0.00 0.00 0.00 2.53 -0.62 63 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.26 -0.56 63 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.02 -0.44 63 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 26.06 -2.15 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.46 -2.09 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.74 -2.22 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.49 -1.96 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.13 -1.88 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.62 -2.03 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.41 -1.69 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.18 -1.70 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.15 -1.86 63 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 14.19 -1.52 63 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 13.27 -1.47 63 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 12.43 -1.39 63 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 11.64 -1.33 64 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 10.89 -1.28 64 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 10.20 -1.22 64 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 9.55 -1.16 64 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 9.06 -0.98 65 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.41 -1.06 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.92 -1.05 65 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.45 -0.90 65 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 6.95 -0.89 65 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.38 -0.74 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.02 -0.71 65 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.64 -0.71 65 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.27 -0.68 65 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 28.63 -2.04 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.19 -1.98 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.81 -1.92 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.50 -1.86 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.26 -1.79 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.08 -1.73 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.95 -1.67 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.67 -1.83 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.67 -1.57 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.91 -1.50 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 16.94 -1.31 65 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 16.09 -1.26 65 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 15.22 -1.43 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 14.54 -1.28 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 13.78 -1.24 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.12 -1.19 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.45 -1.22 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 11.82 -1.19 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.23 -1.15 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 10.67 -1.21 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.14 -1.22 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.63 -1.23 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.16 -1.18 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 8.71 -1.13 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.28 -1.08 65 0 30 0
29SEP27 57.50 C 0.00 0.00 0.00 30.87 -2.13 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 29.54 -2.08 66 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 28.27 -2.03 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 27.05 -1.99 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 25.89 -1.94 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 24.78 -1.89 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.59 -1.98 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 22.56 -1.77 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 21.61 -1.70 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 20.71 -1.65 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.85 -1.61 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.04 -1.55 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.28 -1.49 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.62 -1.37 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 16.88 -1.38 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.22 -1.33 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.78 -1.17 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.07 -1.18 66 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 14.24 -1.41 66 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 13.95 -1.00 67 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 13.11 -1.26 66 0 0 0
TOTAL CALL 867 27,771 +426
11SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 73.00 P 0.17 0.17 0.04 0.00 -0.01 0 116 117 +116
11SEP26 74.00 P 0.40 0.45 0.30 0.00 -0.03 0 25 27 +12
11SEP26 75.00 P 0.14 0.14 0.14 0.00 -0.06 0 5 35 +5
11SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 28 0
11SEP26 77.00 P 0.27 0.27 0.27 0.00 -0.23 0 7 19 +7
11SEP26 78.00 P 2.93 2.93 0.50 0.05 -0.36 0 25 0 -10
11SEP26 79.00 P 3.75 3.75 3.75 1.05 +0.36 0 20 0 -22
11SEP26 80.00 P 5.00 5.00 5.00 2.05 +0.98 0 8 0 -48
11SEP26 81.00 P 1.59 3.39 1.59 3.05 +1.46 0 24 0 -127
11SEP26 82.00 P 5.00 5.00 5.00 4.05 +1.83 0 10 1 -59
11SEP26 83.00 P 0.00 0.00 0.00 5.05 +2.09 0 0 0 -15
11SEP26 84.00 P 0.00 0.00 0.00 6.05 +2.37 0 0 0 -15
11SEP26 85.00 P 0.00 0.00 0.00 7.05 +2.49 0 0 0 -17
11SEP26 86.00 P 0.00 0.00 0.00 8.05 +2.57 0 0 0 -15
11SEP26 87.00 P 0.00 0.00 0.00 9.05 +2.61 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 10.05 +2.63 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 11.05 +2.64 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 12.05 +2.65 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 13.05 +2.65 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 14.05 +2.65 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 15.05 +2.65 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 16.05 +2.65 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 17.05 +2.65 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 18.05 +2.65 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 19.05 +2.65 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 20.05 +2.65 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 21.05 +2.65 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 22.05 +2.65 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 23.05 +2.65 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 24.05 +2.65 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 25.05 +2.65 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 26.05 +2.65 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 27.05 +2.65 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 28.05 +2.65 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
18SEP26 62.00 P 0.00 0.00 0.00 0.02 - 70 0 0 -
18SEP26 63.00 P 0.00 0.00 0.00 0.04 - 72 0 0 -
18SEP26 64.00 P 0.00 0.00 0.00 0.06 - 71 0 0 -
18SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.03 70 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.12 +0.05 69 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.18 +0.08 70 0 0 0
18SEP26 68.00 P 0.65 0.65 0.65 0.25 +0.11 70 1 1 +1
18SEP26 69.00 P 0.00 0.00 0.00 0.36 +0.16 70 0 0 0
18SEP26 70.00 P 0.38 1.05 0.38 0.49 +0.21 70 61 240 +60
18SEP26 71.00 P 0.00 0.00 0.00 0.65 +0.26 70 0 60 0
18SEP26 72.00 P 0.00 0.00 0.00 0.85 +0.33 70 0 1 0
18SEP26 73.00 P 0.00 0.00 0.00 1.11 +0.43 70 0 0 0
18SEP26 74.00 P 2.23 2.23 1.38 1.38 +0.50 70 21 21 +21
18SEP26 75.00 P 1.89 1.89 1.89 1.74 +0.62 71 1 1 +1
18SEP26 76.00 P 0.00 0.00 0.00 2.15 +0.76 71 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 2.60 +0.87 71 0 30 0
18SEP26 78.00 P 0.00 0.00 0.00 3.10 +0.99 72 0 20 0
18SEP26 79.00 P 0.00 0.00 0.00 3.67 +1.15 72 0 8 0
18SEP26 80.00 P 0.00 0.00 0.00 4.29 +1.28 72 0 10 0
18SEP26 81.00 P 0.00 0.00 0.00 4.94 +1.41 73 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 5.62 +1.51 72 0 11 0
18SEP26 83.00 P 0.00 0.00 0.00 6.23 +1.49 69 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 7.00 +1.61 69 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 7.82 +1.87 69 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 8.65 +1.97 69 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 9.53 +2.07 69 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 10.42 +2.16 69 0 15 0
18SEP26 89.00 P 0.00 0.00 0.00 11.33 +2.24 69 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 12.26 +2.30 69 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 13.20 +2.36 69 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 14.33 +2.58 82 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 15.33 +2.66 86 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 16.11 +2.50 70 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 17.25 +2.70 88 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 18.07 +2.56 69 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 19.06 +2.39 68 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 20.06 +2.60 71 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 21.30 +2.58 106 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 22.29 +2.68 109 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 23.05 +2.64 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 24.05 +2.64 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 25.05 +2.65 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 26.05 +2.65 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 27.05 +2.65 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 28.05 +2.65 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.03 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.05 65 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 +0.11 66 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 +0.19 66 0 67 0
29SEP26 67.50 P 0.00 0.00 0.00 0.91 +0.31 66 0 282 0
29SEP26 70.00 P 2.08 2.08 2.08 1.46 +0.45 66 4 58 +4
29SEP26 72.50 P 2.93 2.93 2.93 2.22 +0.64 66 20 117 +20
29SEP26 75.00 P 3.60 3.60 3.60 3.18 +0.84 67 15 231 +15
29SEP26 77.50 P 5.10 5.10 5.10 4.37 +1.06 67 10 75 0
29SEP26 80.00 P 6.20 6.20 6.20 5.75 +1.25 67 5 208 0
29SEP26 82.50 P 0.00 0.00 0.00 7.21 +1.34 65 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 8.98 +1.68 65 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 10.92 +1.87 65 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 13.00 +2.04 65 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 15.62 +2.61 76 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 17.77 +2.61 74 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 20.07 +2.43 75 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.29 +2.56 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.63 +2.53 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.09 +2.58 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.56 +2.60 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.05 +2.63 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.55 +2.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.05 +2.65 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.55 +2.65 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.67 +0.20 64 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 1.01 +0.28 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.45 +0.37 64 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 2.00 +0.47 64 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 2.71 +0.61 64 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 3.56 +0.76 64 0 118 0
29OCT26 72.50 P 0.00 0.00 0.00 4.55 +0.88 64 0 112 0
29OCT26 75.00 P 6.10 6.10 5.76 5.68 +1.03 65 12 59 +12
29OCT26 77.50 P 6.85 6.85 6.85 6.96 +1.20 65 2 64 0
29OCT26 80.00 P 0.00 0.00 0.00 8.38 +1.35 65 0 243 0
29OCT26 82.50 P 0.00 0.00 0.00 9.99 +1.55 66 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 11.31 +1.33 63 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 13.47 +1.77 67 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.36 +2.22 67 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 17.23 +1.96 66 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 19.54 +2.16 70 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 21.53 +2.12 69 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.68 +2.21 69 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.88 +2.37 69 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.15 +2.29 70 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.47 +2.26 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.63 +2.27 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.25 +2.56 73 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.62 +2.59 73 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.03 +2.70 74 0 0 0
27NOV26 57.50 P 1.83 1.83 1.83 1.53 +0.32 65 10 10 +10
27NOV26 60.00 P 0.00 0.00 0.00 2.07 +0.44 65 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.70 +0.51 65 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 3.43 +0.59 65 0 80 0
27NOV26 67.50 P 4.95 4.95 4.95 4.32 +0.76 65 13 13 +13
27NOV26 70.00 P 5.60 5.60 5.60 5.26 +0.80 65 6 6 +6
27NOV26 72.50 P 6.88 6.88 6.88 6.40 +1.01 65 15 15 +15
27NOV26 75.00 P 8.15 8.15 8.15 7.53 +1.07 65 15 172 +15
27NOV26 77.50 P 9.54 9.54 9.54 8.87 +1.21 65 15 86 +15
27NOV26 80.00 P 0.00 0.00 0.00 10.31 +1.33 65 0 25 0
27NOV26 82.50 P 12.68 12.68 12.68 11.90 +1.49 66 15 113 -15
27NOV26 85.00 P 0.00 0.00 0.00 13.55 +1.55 66 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 15.35 +1.89 67 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 17.22 +1.83 68 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 18.91 +1.91 67 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 20.98 +2.10 68 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 23.01 +2.17 68 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 25.09 +2.25 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.03 +2.11 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.27 +2.28 68 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.44 +2.42 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.74 +2.54 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.98 +2.37 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.39 +2.89 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.21 +2.39 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.39 +0.40 64 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.03 +0.46 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.78 +0.54 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.65 +0.66 64 0 460 0
30DEC26 67.50 P 0.00 0.00 0.00 5.58 +0.75 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.62 +0.87 64 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 7.78 +0.99 64 0 60 0
30DEC26 75.00 P 9.07 9.07 9.05 9.05 +1.11 64 30 73 +15
30DEC26 77.50 P 0.00 0.00 0.00 10.43 +1.22 64 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 11.90 +1.32 65 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 13.44 +1.40 65 0 373 0
30DEC26 85.00 P 0.00 0.00 0.00 15.06 +1.48 65 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 16.80 +1.74 65 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 18.64 +1.86 66 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 20.55 +2.00 67 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 22.41 +2.01 67 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 24.44 +2.08 68 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 26.45 +2.22 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.46 +2.23 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.53 +2.66 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.60 +2.18 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.15 +2.08 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.38 +2.17 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.62 +2.22 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.87 +2.23 63 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.84 +0.62 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.74 +0.61 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.68 +0.61 65 0 25 0
30MAR27 65.00 P 8.17 8.17 8.17 7.68 +0.72 65 8 83 +8
30MAR27 67.50 P 0.00 0.00 0.00 8.77 +0.81 64 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.95 +0.89 65 0 18 0
30MAR27 72.50 P 0.00 0.00 0.00 11.22 +0.98 65 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 12.57 +1.06 65 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 14.00 +1.14 65 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 15.50 +1.21 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 17.05 +1.27 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 18.69 +1.35 65 0 2,739 0
30MAR27 87.50 P 20.51 20.51 20.51 20.48 +1.51 66 7 3,107 +7
30MAR27 90.00 P 0.00 0.00 0.00 22.04 +1.54 65 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.80 +1.56 65 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 25.65 +1.64 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 27.71 +1.80 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.63 +1.77 67 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.95 +1.66 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.92 +1.74 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.95 +1.85 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.99 +1.85 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.04 +1.87 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.13 +1.91 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.29 +2.02 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.91 +0.66 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.14 +0.90 66 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.21 +0.78 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 10.23 +0.75 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.45 +0.84 66 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.68 +0.87 66 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 14.03 +1.00 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 15.40 +0.99 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.92 +1.14 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.39 +1.21 66 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 19.93 +1.20 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 21.66 +1.29 66 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 23.32 +1.32 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.78 +1.44 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 26.54 +1.48 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 28.30 +1.49 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.07 +1.50 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.93 +1.60 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.85 +1.70 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 35.77 +1.70 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.70 +1.71 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.63 +1.72 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.66 +1.82 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.72 +1.89 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.79 +1.91 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.77 +0.53 66 0 0 0
29SEP27 60.00 P 10.20 10.20 10.20 9.84 +0.66 66 20 20 +20
29SEP27 62.50 P 0.00 0.00 0.00 10.96 +0.55 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.17 +0.78 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.44 +0.84 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.77 +0.90 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.17 +0.96 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.72 +1.12 66 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.22 +1.16 66 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.78 +1.12 66 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.44 +1.10 66 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 23.96 +1.15 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.81 +1.29 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.44 +1.51 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.99 +1.06 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.77 +1.27 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 32.56 +1.27 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 34.36 +1.29 66 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 36.18 +1.31 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 38.12 +1.45 66 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 40.06 +1.48 66 0 0 0
TOTAL PUT 546 24,818 +55
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$ 200.000
11SEP26 149.00 C 0.00 0.00 0.00 51.00 -5.03 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 50.00 -4.61 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 47.50 -4.61 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 45.00 -4.61 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 42.50 -5.03 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 40.00 -4.61 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 37.50 -5.03 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 35.00 -4.61 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 32.50 -4.61 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 30.00 -4.61 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 27.50 -4.61 0 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 25.00 -4.62 0 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 22.50 -4.62 0 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 20.00 -4.62 0 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 17.50 -4.63 0 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 15.00 -4.66 0 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 12.50 -4.71 0 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 10.00 -4.82 0 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 7.50 -5.00 0 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 5.00 -5.31 0 0 0 0
11SEP26 197.50 C 1.94 1.94 1.34 2.50 -5.54 0 6 0 0
11SEP26 200.00 C 0.43 0.96 0.21 0.00 -6.46 0 60 45 +45
11SEP26 202.50 C 0.57 0.57 0.57 0.00 -4.86 0 15 15 +15
11SEP26 205.00 C 0.10 0.10 0.10 0.00 -3.58 0 30 31 +29
11SEP26 207.50 C 0.65 0.65 0.65 0.00 -2.54 0 1 1 0
11SEP26 210.00 C 0.00 0.00 0.00 0.00 -1.75 0 0 15 0
11SEP26 212.50 C 0.00 0.00 0.00 0.00 -1.14 0 0 3 0
11SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.68 0 0 2 0
11SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.43 0 0 12 0
11SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 6 0
11SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 5 0
11SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
11SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 51.09 -4.94 67 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 50.09 -4.62 65 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 47.60 -4.62 69 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 45.11 -4.63 69 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 42.63 -4.90 70 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 40.16 -4.63 70 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 37.70 -4.83 70 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 35.26 -4.63 70 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 32.84 -4.63 70 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 30.45 -4.63 70 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 28.11 -4.61 70 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 25.81 -4.60 70 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 23.58 -4.56 70 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 21.41 -4.52 70 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 19.33 -4.47 70 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 17.35 -4.38 70 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 15.46 -4.29 70 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 13.28 -4.59 66 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 11.68 -4.40 66 0 0 0
18SEP26 195.00 C 9.61 9.61 9.61 10.20 -4.21 67 15 15 +15
18SEP26 197.50 C 0.00 0.00 0.00 8.84 -3.71 67 0 0 0
18SEP26 200.00 C 6.50 6.50 6.50 7.61 -3.54 68 2 2 +2
18SEP26 202.50 C 0.00 0.00 0.00 6.50 -3.34 68 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 5.51 -3.18 68 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 4.64 -2.97 69 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 3.89 -2.73 69 0 1 0
18SEP26 212.50 C 0.00 0.00 0.00 3.21 -2.52 69 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 2.72 -2.26 70 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 2.27 -2.02 71 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 1.86 -1.77 71 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 1.50 -1.56 71 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 1.20 -1.37 71 0 6 0
18SEP26 227.50 C 0.00 0.00 0.00 0.95 -1.19 71 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.75 -1.03 71 0 0 0
18SEP26 232.50 C 0.70 0.70 0.70 0.59 -0.88 71 3 3 0
18SEP26 235.00 C 0.00 0.00 0.00 0.46 -0.74 71 0 2 0
18SEP26 237.50 C 0.00 0.00 0.00 0.35 -0.63 70 0 0 0
18SEP26 240.00 C 0.41 0.41 0.41 0.27 -0.53 70 1 10 0
18SEP26 242.50 C 0.00 0.00 0.00 0.21 -0.44 71 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.16 -0.36 71 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.12 -0.30 71 0 15 0
18SEP26 250.00 C 0.00 0.00 0.00 0.09 -0.24 71 0 1 0
18SEP26 252.50 C 0.00 0.00 0.00 0.06 -0.20 70 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 0.05 -0.16 71 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 0.03 -0.13 69 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.10 68 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 0.01 -0.09 66 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.07 68 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 28.49 -4.22 71 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 26.58 -4.14 71 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 24.73 -4.06 71 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 22.96 -3.97 71 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 21.27 -3.87 71 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 19.65 -3.77 71 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.11 -3.66 71 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 16.15 -4.05 68 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.82 -3.88 68 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 13.56 -3.71 68 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 12.38 -3.21 69 0 2 0
29SEP26 205.00 C 10.80 10.80 10.33 10.24 -2.99 69 2 6 +1
29SEP26 210.00 C 6.68 6.68 6.68 8.46 -2.68 70 5 21 +5
29SEP26 215.00 C 0.00 0.00 0.00 6.94 -2.50 70 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 5.70 -2.20 71 0 180 0
29SEP26 225.00 C 0.00 0.00 0.00 4.42 -2.08 70 0 2 0
29SEP26 230.00 C 3.60 3.60 3.60 3.66 -1.62 71 1 0 -1
29SEP26 235.00 C 0.00 0.00 0.00 2.89 -1.37 72 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 2.25 -1.16 71 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 1.69 -1.02 71 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.29 -0.85 71 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 1.02 -0.66 71 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.75 -0.53 71 0 3 0
29SEP26 265.00 C 1.00 1.00 1.00 0.56 -0.46 71 1 2 0
29SEP26 270.00 C 0.00 0.00 0.00 0.42 -0.35 71 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.31 -0.28 71 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.23 -0.22 71 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.17 -0.17 71 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 0.12 -0.14 70 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.09 -0.11 71 0 1 0
29SEP26 300.00 C 0.40 0.40 0.40 0.07 -0.08 71 7 18 -6
29OCT26 175.00 C 0.00 0.00 0.00 35.80 -3.72 75 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 34.23 -3.65 75 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 32.70 -3.58 75 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.23 -2.58 75 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 29.80 -3.43 75 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 28.42 -3.36 75 0 30 0
29OCT26 190.00 C 26.23 26.23 26.23 27.09 -3.28 75 11 11 +11
29OCT26 192.50 C 20.92 20.92 20.92 25.03 -3.98 73 15 30 +15
29OCT26 195.00 C 21.12 21.12 21.12 23.83 -3.87 73 13 28 +13
29OCT26 197.50 C 0.00 0.00 0.00 22.67 -3.76 73 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 21.56 -3.19 73 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 19.47 -3.09 73 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 17.54 -3.30 73 0 57 0
29OCT26 215.00 C 0.00 0.00 0.00 15.77 -2.43 74 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 14.16 -2.71 74 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 12.69 -2.13 74 0 0 0
29OCT26 230.00 C 10.00 10.00 10.00 11.40 -2.02 74 1 17 +1
29OCT26 235.00 C 0.00 0.00 0.00 10.43 -2.09 75 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 9.23 -2.19 75 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 8.32 -1.91 75 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 7.44 -1.72 76 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 6.71 -1.47 76 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 5.98 -1.32 76 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 5.30 -1.21 76 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 4.69 -1.11 76 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 4.02 -1.14 75 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 3.55 -0.90 75 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 3.13 -0.83 75 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 2.76 -0.75 75 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 2.43 -0.68 75 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 2.14 -0.62 75 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 40.23 -3.89 73 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 38.84 -3.90 73 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 37.49 -4.80 74 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 36.17 -4.22 74 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 35.97 -2.71 77 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 34.69 -2.59 77 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 32.45 -4.12 74 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 32.24 -2.38 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 31.07 -2.59 77 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 29.04 -4.14 75 0 0 0
27NOV26 200.00 C 29.89 29.89 29.89 27.99 -3.58 75 1 1 +1
27NOV26 205.00 C 0.00 0.00 0.00 26.06 -3.42 75 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 24.26 -3.26 76 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 22.28 -3.41 75 0 30 0
27NOV26 220.00 C 18.20 18.20 18.20 21.02 -2.49 77 6 36 +6
27NOV26 225.00 C 0.00 0.00 0.00 19.56 -2.82 77 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 18.08 -2.73 77 0 0 0
27NOV26 235.00 C 16.00 16.00 16.00 16.71 -2.78 77 3 25 +3
27NOV26 240.00 C 0.00 0.00 0.00 15.42 -2.79 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 14.22 -2.64 77 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 13.10 -2.05 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 12.07 -1.94 77 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 11.12 -1.84 77 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 10.23 -1.75 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 9.42 -1.65 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 8.66 -1.56 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 7.96 -1.48 77 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 7.32 -1.40 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 6.73 -1.31 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 6.18 -1.24 77 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 5.68 -1.17 77 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.14 -3.78 73 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.84 -3.73 74 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 42.57 -3.70 74 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 41.33 -3.90 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.12 -3.87 74 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 38.95 -3.87 74 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.80 -3.65 74 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 36.68 -3.86 74 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.59 -4.23 75 0 0 0
30DEC26 197.50 C 34.91 34.96 34.91 34.53 -3.52 75 18 33 +18
30DEC26 200.00 C 0.00 0.00 0.00 33.50 -2.72 75 0 6 0
30DEC26 205.00 C 0.00 0.00 0.00 31.51 -2.75 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 29.64 -2.79 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 27.86 -2.85 75 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 26.25 -2.83 75 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 24.74 -2.80 76 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 23.32 -2.77 76 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 22.37 -2.32 77 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.01 -2.71 77 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 19.72 -2.59 77 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.51 -2.46 77 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 17.37 -2.34 77 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 16.29 -2.23 77 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 15.29 -2.12 77 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 14.34 -2.01 77 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.45 -1.91 77 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 12.61 -1.82 77 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.83 -1.73 77 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.09 -1.64 77 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 10.40 -1.56 77 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.76 -1.47 77 0 3 0
30MAR27 175.00 C 0.00 0.00 0.00 59.30 -3.00 81 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 58.14 -2.95 81 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 56.99 -2.91 81 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 55.87 -2.87 81 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 54.77 -2.83 81 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.69 -2.79 81 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 52.64 -1.68 81 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 51.60 -2.71 81 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 49.60 -3.66 79 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 49.59 -2.63 81 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 47.16 -2.52 78 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 45.84 -1.93 79 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 43.57 -2.37 79 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.88 -2.30 79 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 40.26 -2.29 79 0 230 0
30MAR27 225.00 C 0.00 0.00 0.00 38.70 -2.41 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.21 -2.45 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 35.78 -2.50 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 34.40 -3.55 79 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.08 -3.52 79 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 31.82 -2.42 79 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 30.61 -2.49 79 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 29.44 -3.36 79 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.32 -3.35 79 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 27.25 -2.85 79 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 26.22 -2.75 79 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 25.24 -2.70 80 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 24.29 -3.06 80 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 23.42 -2.92 80 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 22.51 -2.85 80 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 21.74 -2.68 80 0 8 0
29JUN27 175.00 C 0.00 0.00 0.00 66.14 -6.07 77 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 65.10 -6.02 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 64.08 -5.96 77 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 63.08 -5.91 77 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 62.09 -5.86 78 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 61.12 -5.81 78 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 60.17 -5.75 78 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 59.24 -5.70 78 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 58.32 -5.65 78 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 57.42 -5.59 78 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 56.53 -5.55 78 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 54.80 -5.45 78 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 53.14 -5.34 78 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 51.53 -5.25 78 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 49.97 -3.66 78 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 48.47 -5.06 78 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 47.02 -4.97 79 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 45.62 -4.88 79 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 44.27 -4.78 79 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 42.96 -4.70 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 41.70 -4.61 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 40.54 -4.46 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 39.47 -4.27 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 38.46 -4.06 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 37.06 -4.28 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 36.01 -4.18 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 35.09 -4.00 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 34.20 -3.82 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 33.35 -3.63 80 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 32.51 -3.46 80 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 31.73 -3.27 80 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 76.02 -3.51 81 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 75.02 -3.49 81 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 74.05 -3.46 81 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 73.08 -3.44 81 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 72.14 -3.41 81 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 71.21 -3.38 81 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 70.29 -3.36 81 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 67.30 -5.43 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 66.44 -3.98 78 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 65.60 -4.00 78 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 64.76 -4.03 78 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 63.13 -4.09 78 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 61.55 -4.15 78 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 60.02 -4.20 78 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 58.56 -4.24 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 57.24 -4.18 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 55.96 -4.13 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 54.72 -4.08 79 0 0 0
29SEP27 240.00 C 52.39 52.39 52.39 54.67 -2.88 81 8 8 +8
29SEP27 245.00 C 0.00 0.00 0.00 52.16 -4.18 79 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 51.04 -3.86 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 49.96 -3.67 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 49.65 -2.74 81 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 48.49 -2.69 81 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 47.36 -2.65 81 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 46.26 -2.61 81 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 45.19 -2.57 81 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 44.16 -2.53 81 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 43.15 -2.49 81 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 42.17 -2.46 81 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 41.22 -2.42 81 0 0 0
TOTAL CALL 225 2,457 +181
11SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 30 0
11SEP26 187.50 P 0.13 0.13 0.13 0.00 -0.10 0 10 14 +10
11SEP26 190.00 P 0.21 0.59 0.21 0.00 -0.21 0 40 41 +14
11SEP26 192.50 P 0.43 0.43 0.43 0.00 -0.38 0 11 21 +11
11SEP26 195.00 P 1.40 1.40 0.33 0.00 -0.67 0 25 15 +4
11SEP26 197.50 P 0.87 0.87 0.30 0.00 -1.13 0 45 38 +27
11SEP26 200.00 P 5.07 5.38 2.00 0.00 -1.80 0 7 14 -28
11SEP26 202.50 P 7.22 7.22 7.22 2.50 -0.18 0 1 0 -1
11SEP26 205.00 P 5.40 5.40 5.40 5.00 +1.07 0 3 0 -3
11SEP26 207.50 P 0.00 0.00 0.00 7.50 +2.08 0 0 0 -1
11SEP26 210.00 P 0.00 0.00 0.00 10.00 +2.92 0 0 0 -2
11SEP26 212.50 P 12.05 12.05 12.05 12.50 +3.49 0 2 0 -2
11SEP26 215.00 P 16.00 16.00 16.00 15.00 +3.92 0 3 0 -4
11SEP26 217.50 P 0.00 0.00 0.00 17.50 +4.20 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 20.00 +4.38 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 22.50 +4.48 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 25.00 +4.54 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 27.50 +4.57 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 30.00 +4.59 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 32.50 +4.60 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 35.00 +4.60 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 37.50 +4.60 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 40.00 +4.60 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 42.50 +4.60 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 45.00 +4.60 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 47.50 +4.60 0 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 50.00 +4.60 0 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 52.50 +4.60 0 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 55.00 +4.60 0 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 57.50 +4.60 0 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 60.00 +4.60 0 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 62.50 +4.60 0 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 65.00 +4.60 0 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 67.50 +4.60 0 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 70.00 +4.60 0 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 72.50 +4.60 0 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 75.00 +4.60 0 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 77.50 +4.60 0 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 80.00 +4.60 0 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 82.50 +4.60 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 85.00 +4.60 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 87.50 +4.60 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 90.00 +4.60 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 92.50 +4.60 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 95.00 +4.60 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 97.50 +4.60 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 100.00 +4.60 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 105.00 +4.60 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 0.00 72 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.07 -0.01 71 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.11 -0.02 71 0 0 0
18SEP26 165.00 P 0.18 0.18 0.18 0.16 -0.02 70 12 12 +12
18SEP26 167.50 P 0.00 0.00 0.00 0.24 -0.02 70 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.36 -0.02 70 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.50 -0.02 70 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 0.69 +0.02 70 0 0 0
18SEP26 177.50 P 0.99 0.99 0.99 0.94 +0.04 69 20 20 +20
18SEP26 180.00 P 0.00 0.00 0.00 1.28 +0.11 69 0 15 0
18SEP26 182.50 P 0.00 0.00 0.00 1.74 +0.21 70 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 2.29 +0.33 71 0 1 0
18SEP26 187.50 P 0.00 0.00 0.00 2.89 +0.45 70 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 3.67 +0.61 71 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 4.56 +0.82 71 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 5.58 +1.05 72 0 6 0
18SEP26 197.50 P 0.00 0.00 0.00 6.72 +1.23 72 0 1 0
18SEP26 200.00 P 0.00 0.00 0.00 7.95 +1.39 72 0 6 0
18SEP26 202.50 P 9.30 9.30 9.30 9.38 +1.69 72 2 2 +2
18SEP26 205.00 P 0.00 0.00 0.00 10.90 +1.80 73 0 5 0
18SEP26 207.50 P 0.00 0.00 0.00 12.54 +1.80 73 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 13.90 +1.65 70 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 15.70 +1.81 70 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 17.63 +2.49 70 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 19.63 +2.69 70 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 21.70 +2.89 70 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 23.86 +3.11 70 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 26.05 +3.27 70 0 1 0
18SEP26 227.50 P 0.00 0.00 0.00 28.33 +3.48 70 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 30.63 +3.62 70 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 32.98 +3.78 70 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 35.35 +3.89 70 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 37.76 +4.02 70 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 40.18 +4.11 70 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 42.62 +4.20 70 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 45.08 +4.28 70 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 47.55 +4.34 70 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 50.03 +4.40 70 0 0 0
18SEP26 252.50 P 0.00 0.00 0.00 52.51 +4.44 69 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 55.01 +4.49 72 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 57.50 +4.52 0 0 0 0
18SEP26 260.00 P 0.00 0.00 0.00 60.00 +4.55 0 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 62.50 +4.57 0 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 65.00 +4.58 0 0 0 0
29SEP26 175.00 P 3.50 3.50 3.50 3.33 +0.55 72 30 32 +30
29SEP26 177.50 P 0.00 0.00 0.00 3.94 +0.66 72 0 15 0
29SEP26 180.00 P 4.80 4.80 4.80 4.62 +0.72 72 55 70 +45
29SEP26 182.50 P 0.00 0.00 0.00 5.35 +0.91 72 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 6.20 +1.06 72 0 26 0
29SEP26 187.50 P 6.50 6.50 6.50 7.06 +1.12 72 1 2 0
29SEP26 190.00 P 0.00 0.00 0.00 8.10 +1.42 72 0 32 0
29SEP26 192.50 P 0.00 0.00 0.00 9.15 +1.44 72 0 0 0
29SEP26 195.00 P 12.34 12.34 11.06 10.27 +1.51 72 22 19 +15
29SEP26 197.50 P 13.50 13.74 13.50 11.56 +1.66 73 30 32 +30
29SEP26 200.00 P 0.00 0.00 0.00 12.82 +1.72 73 0 24 0
29SEP26 205.00 P 0.00 0.00 0.00 15.74 +2.00 73 0 34 0
29SEP26 210.00 P 0.00 0.00 0.00 18.95 +2.58 74 0 88 0
29SEP26 215.00 P 0.00 0.00 0.00 21.76 +2.18 71 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 25.34 +2.53 71 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 29.24 +2.84 71 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 33.31 +3.07 71 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.64 +4.41 80 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.92 +3.51 71 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.82 +5.07 85 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.56 +5.38 88 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 55.75 +3.99 71 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 60.52 +4.12 71 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 65.34 +4.21 71 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 70.22 +4.30 71 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 75.13 +4.38 71 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 80.07 +4.44 71 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.03 +4.49 71 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 90.01 +4.53 71 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 95.00 +4.56 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 100.00 +4.59 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 10.22 +1.00 76 0 1 0
29OCT26 177.50 P 0.00 0.00 0.00 11.17 +0.81 76 0 0 0
29OCT26 180.00 P 11.70 12.10 11.70 12.10 +1.33 76 12 12 +9
29OCT26 182.50 P 0.00 0.00 0.00 13.09 +1.26 75 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 14.54 +1.85 77 0 1 0
29OCT26 187.50 P 0.00 0.00 0.00 15.51 +1.74 76 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 16.71 +1.79 77 0 8 0
29OCT26 192.50 P 0.00 0.00 0.00 18.14 +2.04 77 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 19.12 +1.74 76 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 20.75 +2.10 77 0 1 0
29OCT26 200.00 P 0.00 0.00 0.00 22.02 +2.02 77 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 25.00 +2.19 77 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 27.97 +2.17 78 0 89 0
29OCT26 215.00 P 0.00 0.00 0.00 31.24 +2.38 78 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 34.67 +2.55 78 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 38.41 +2.87 79 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 42.19 +2.72 80 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 45.97 +2.74 80 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 48.55 +1.56 75 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 52.52 +1.62 75 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 58.25 +4.75 82 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.61 +5.13 84 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 66.97 +5.29 84 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 69.34 +3.42 75 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 73.79 +3.62 75 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 80.60 +6.00 88 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 85.25 +6.19 89 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 87.39 +3.87 75 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 92.02 +3.91 75 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 96.68 +3.94 75 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 101.43 +4.06 75 0 0 0
27NOV26 175.00 P 16.00 16.00 16.00 15.87 +0.89 79 1 1 +1
27NOV26 177.50 P 0.00 0.00 0.00 17.01 +1.24 79 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 18.15 +1.32 79 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 18.87 +0.75 77 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 20.10 +1.34 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 21.37 +1.43 78 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 22.67 +1.48 78 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 24.38 +1.87 79 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 25.72 +1.88 79 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 27.07 +1.90 79 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 28.28 +1.70 79 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 31.52 +2.03 80 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 34.61 +2.03 80 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 37.74 +1.73 80 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 41.22 +2.10 80 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 44.70 +2.09 81 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 48.19 +2.10 81 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 51.98 +2.40 81 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 55.81 +2.49 82 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 59.65 +2.54 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 63.64 +2.73 83 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 67.78 +2.90 83 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 71.92 +4.89 84 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 76.08 +3.13 84 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 78.09 +3.00 77 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 82.37 +3.16 77 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 89.25 +5.76 86 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 90.94 +3.17 77 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 95.40 +3.34 77 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 99.89 +3.49 77 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 104.38 +3.50 77 0 0 0
30DEC26 175.00 P 22.40 22.40 22.40 20.71 +1.39 79 1 3 +1
30DEC26 177.50 P 23.66 23.66 23.66 21.88 +1.39 79 1 2 -1
30DEC26 180.00 P 23.89 23.89 23.89 23.05 +1.39 79 15 15 +14
30DEC26 182.50 P 25.21 25.21 25.21 23.65 +0.82 78 15 15 +15
30DEC26 185.00 P 24.80 24.80 24.80 24.95 +1.53 78 15 14 +13
30DEC26 187.50 P 0.00 0.00 0.00 26.30 +1.58 78 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 27.68 +1.64 78 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 29.44 +2.00 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.98 +2.18 79 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.35 +2.10 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.78 +2.06 79 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 36.93 +2.19 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 40.09 +2.11 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 43.25 +2.12 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 46.58 +2.29 80 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 50.11 +2.49 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 53.64 +2.49 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.19 +2.50 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 59.15 +0.92 77 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 62.91 +0.98 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.68 +2.87 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.57 +2.88 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.57 +2.99 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.75 +3.23 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.93 +3.23 84 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 86.53 +0.65 77 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 90.61 +0.54 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 94.85 +3.33 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 102.14 +6.44 86 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 103.47 +3.46 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 107.79 +3.47 77 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.62 +1.54 81 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.87 +1.58 81 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 34.53 +2.02 81 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.96 +1.14 81 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.39 +1.73 81 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.84 +1.76 82 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.32 +1.79 82 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.82 +1.83 82 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.35 +1.87 82 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.89 +1.87 82 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.32 +1.76 82 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.66 +1.96 82 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 52.96 +1.75 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.05 +1.55 82 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 59.40 +1.61 83 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 61.60 +0.99 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.87 +3.34 82 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.31 +3.27 82 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.23 +2.64 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 77.81 +4.66 84 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 81.74 +5.03 85 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 82.98 +2.71 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 86.86 +3.00 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 90.73 +3.00 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 94.61 +3.01 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 98.49 +3.01 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 102.38 +3.02 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 106.28 +3.04 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 110.34 +3.20 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 114.49 +3.34 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 118.64 +3.35 81 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 39.36 +0.62 81 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.81 +0.72 81 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 43.54 +2.00 83 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 45.03 +2.03 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 45.18 +0.72 81 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 48.03 +1.19 83 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 49.54 +1.19 83 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 51.04 +1.15 83 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 52.54 +1.10 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 54.05 +2.28 83 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 55.58 +2.34 83 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 58.96 +1.14 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 62.34 +1.24 83 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 65.72 +2.91 83 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 69.12 +1.89 84 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 72.23 +1.76 83 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 73.72 +1.00 81 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 77.28 +1.24 81 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.91 +1.35 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.54 +1.34 81 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.18 +1.34 81 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 91.82 +1.34 81 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 95.47 +1.34 81 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 99.14 +1.35 81 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 102.96 +1.51 81 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 106.90 +1.74 81 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 110.84 +1.73 81 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 114.79 +1.74 81 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 118.74 +1.74 81 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 122.69 +1.73 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 126.65 +1.73 81 0 0 0
29SEP27 175.00 P 44.95 48.00 44.95 47.56 +2.61 83 6 6 +6
29SEP27 177.50 P 0.00 0.00 0.00 47.67 +1.22 81 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 49.17 +1.23 81 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 51.80 +2.41 82 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 53.38 +3.98 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 54.98 +4.12 83 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 56.57 +2.59 83 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 58.36 +2.36 83 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 59.83 +2.60 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 61.46 +4.22 83 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 63.03 +2.58 83 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 66.49 +2.70 83 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 69.94 +2.80 84 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 73.41 +2.37 84 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 76.87 +2.41 84 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 78.00 +0.01 81 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.38 +1.57 81 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 84.78 +1.59 81 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 88.40 +1.81 81 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 92.10 +1.92 81 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 95.79 +1.91 81 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 99.49 +1.91 81 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 103.20 +1.92 81 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 106.91 +1.93 81 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 110.63 +1.93 81 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 114.36 +1.95 81 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 118.15 +2.01 81 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 122.14 +2.26 81 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 126.14 +2.30 81 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 130.13 +2.30 81 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 134.13 +2.30 81 0 0 0
TOTAL PUT 385 2,531 +237
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$ 2.240
29SEP26 1.60 C 0.00 0.00 0.00 0.65 -0.11 91 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.60 -0.10 84 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.54 -0.13 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.51 -0.10 86 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.46 -0.11 78 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.41 -0.10 71 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.36 -0.11 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 -0.10 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.27 -0.10 57 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.19 -0.09 53 0 0 0
29SEP26 2.20 C 0.15 0.15 0.12 0.13 -0.08 54 30 18 +15
29SEP26 2.30 C 0.07 0.08 0.07 0.08 -0.06 52 128 52 -87
29SEP26 2.40 C 0.00 0.00 0.00 0.05 -0.04 54 0 556 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 526 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 -0.01 58 0 642 0
29SEP26 2.70 C 0.02 0.02 0.02 0.01 -0.01 57 1 780 -1
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 80 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 87 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 117 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 122 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 127 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 146 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 158 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 166 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 173 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 177 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 185 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 193 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 201 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 208 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 215 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 221 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 227 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 233 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 239 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 244 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 250 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 255 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.68 -0.10 81 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.63 -0.10 75 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.59 -0.10 76 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.54 -0.10 70 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.50 -0.10 69 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.46 -0.09 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.42 -0.09 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.39 -0.08 69 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.35 -0.08 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.29 -0.07 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.23 -0.07 64 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.18 -0.06 62 0 0 0
29OCT26 2.40 C 0.15 0.15 0.15 0.14 -0.05 61 8 8 +8
29OCT26 2.50 C 0.00 0.00 0.00 0.11 -0.04 62 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.09 -0.03 63 0 83 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 -0.03 60 0 50 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 -0.02 62 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 -0.02 63 0 53 0
29OCT26 3.00 C 0.04 0.04 0.04 0.03 -0.02 63 140 339 +140
29OCT26 3.10 C 0.00 0.00 0.00 0.02 -0.02 61 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.02 57 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 60 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.64 -0.09 79 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.60 -0.09 77 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.57 -0.08 79 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.53 -0.08 76 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.50 -0.08 77 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.47 -0.07 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.44 -0.07 77 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.38 -0.07 75 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.32 -0.07 72 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.28 -0.06 73 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.24 -0.05 72 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.20 -0.05 71 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.17 -0.04 71 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.14 -0.04 69 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.12 -0.03 70 0 33 0
27NOV26 2.90 C 0.00 0.00 0.00 0.10 -0.03 69 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 -0.02 71 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 -0.02 73 0 102 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 -0.02 70 0 103 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.02 70 0 150 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 -0.02 69 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.77 -0.07 85 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.74 -0.06 86 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.70 -0.07 83 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.67 -0.06 84 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.64 -0.06 84 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 -0.07 84 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.58 -0.07 83 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.55 -0.07 83 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.52 -0.07 82 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 -0.07 82 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.41 -0.07 78 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.37 -0.06 79 0 0 0
30DEC26 2.40 C 0.32 0.32 0.32 0.32 -0.06 76 138 138 +138
30DEC26 2.50 C 0.00 0.00 0.00 0.29 -0.05 77 0 0 0
30DEC26 2.60 C 0.26 0.26 0.26 0.26 -0.04 77 140 140 +140
30DEC26 2.70 C 0.23 0.23 0.23 0.23 -0.04 77 46 46 +46
30DEC26 2.80 C 0.00 0.00 0.00 0.21 -0.03 78 0 66 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.03 78 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 -0.03 78 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.02 78 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.03 77 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 -0.02 78 0 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.02 76 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.02 76 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.02 76 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.02 76 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.02 75 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.02 74 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.02 72 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.02 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.02 60 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 61 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 0.90 -0.09 90 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.87 -0.09 90 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.84 -0.09 89 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.82 -0.08 91 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.79 -0.09 90 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.77 -0.08 91 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.74 -0.09 89 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.73 -0.07 92 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.70 -0.09 90 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.65 -0.08 89 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.62 -0.07 91 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 -0.07 90 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.53 -0.07 88 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 -0.06 88 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 -0.06 88 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.06 88 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 -0.06 87 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.06 88 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 -0.05 89 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.05 89 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.05 89 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 -0.05 89 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.05 88 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.04 89 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.05 89 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.06 88 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.04 88 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.04 89 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.04 89 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.03 89 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.03 89 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.03 90 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.03 89 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.03 89 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.03 89 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.03 88 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.02 -0.09 95 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.00 -0.09 96 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.98 -0.08 97 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.95 -0.09 95 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.93 -0.09 96 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.91 -0.09 96 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 -0.08 96 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.88 -0.07 97 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.84 -0.09 94 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 -0.10 93 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.78 -0.08 96 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.74 -0.08 95 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.69 -0.07 93 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.66 -0.07 93 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.63 -0.07 93 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.07 95 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 -0.07 93 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 -0.07 94 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 -0.05 95 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.53 -0.06 95 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 -0.06 96 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 -0.06 96 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 -0.06 95 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.46 -0.05 96 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.43 -0.05 95 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.41 -0.05 94 0 136 0
29SEP27 1.70 C 0.00 0.00 0.00 1.07 -0.08 97 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.05 -0.08 97 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.03 -0.08 97 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.01 -0.08 97 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.97 -0.10 94 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.94 -0.09 92 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.92 -0.08 92 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.89 -0.07 93 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.86 -0.07 93 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.83 -0.07 93 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.80 -0.07 93 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.77 -0.07 93 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.75 -0.06 94 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 -0.07 93 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.70 -0.06 94 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.68 -0.06 94 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.67 -0.04 96 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.65 -0.05 96 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.63 -0.06 96 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.61 -0.06 96 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.59 -0.06 96 0 31 0
TOTAL CALL 631 14,679 +399
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 49 0 418 0
29SEP26 2.20 P 0.09 0.09 0.09 0.08 +0.03 50 100 1,145 +85
29SEP26 2.30 P 0.13 0.13 0.13 0.13 +0.04 49 24 775 0
29SEP26 2.40 P 0.20 0.20 0.20 0.21 +0.07 55 1 775 +1
29SEP26 2.50 P 0.27 0.27 0.27 0.29 +0.08 57 100 307 -100
29SEP26 2.60 P 0.00 0.00 0.00 0.38 +0.09 60 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 +0.10 71 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.58 +0.11 80 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.66 +0.09 0 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.76 +0.10 0 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.87 +0.11 92 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.97 +0.11 98 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.06 +0.10 0 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.16 +0.10 0 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 +0.10 0 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.36 +0.10 0 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.46 +0.10 0 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.56 +0.10 0 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.66 +0.10 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 +0.10 0 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.86 +0.10 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.96 +0.10 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.26 +0.10 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.56 +0.10 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.01 +0.10 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.51 +0.10 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 4.01 +0.10 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.51 +0.10 0 0 0 -10
29SEP26 7.00 P 0.00 0.00 0.00 4.76 +0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.01 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.51 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.76 +0.10 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.03 68 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 +0.03 68 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.03 67 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 +0.02 65 0 150 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 +0.02 64 0 110 0
29OCT26 2.00 P 0.10 0.10 0.10 0.10 +0.03 65 1 731 +1
29OCT26 2.10 P 0.14 0.14 0.14 0.14 +0.04 65 10 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 +0.03 60 0 96 0
29OCT26 2.30 P 0.20 0.24 0.20 0.23 +0.05 61 16 116 +16
29OCT26 2.40 P 0.00 0.00 0.00 0.29 +0.05 61 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 +0.06 61 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.44 +0.07 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.53 +0.09 67 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.62 +0.09 70 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.71 +0.10 72 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.79 +0.09 68 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.89 +0.10 73 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.99 +0.10 78 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.08 +0.10 76 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.18 +0.11 80 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.08 +0.02 76 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.09 +0.02 74 0 130 0
27NOV26 1.80 P 0.00 0.00 0.00 0.10 +0.02 72 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.12 +0.02 74 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.14 +0.03 74 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.15 +0.02 72 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.18 +0.04 74 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.22 +0.04 73 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.27 +0.04 73 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.32 +0.05 71 0 95 0
27NOV26 2.40 P 0.00 0.00 0.00 0.38 +0.05 71 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.44 +0.06 69 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.52 +0.07 72 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.58 +0.06 68 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.66 +0.07 68 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.75 +0.09 71 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.84 +0.09 73 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.93 +0.10 74 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.02 +0.09 75 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.12 +0.10 79 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.22 +0.10 83 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.02 79 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 +0.02 81 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.02 79 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 +0.02 80 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 +0.03 80 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 +0.03 80 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 +0.03 80 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 +0.03 79 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 +0.04 81 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 +0.04 81 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 +0.04 80 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.41 +0.04 78 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.47 +0.05 78 0 351 0
30DEC26 2.50 P 0.58 0.58 0.58 0.54 +0.06 79 30 62 -30
30DEC26 2.60 P 0.00 0.00 0.00 0.60 +0.06 77 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.68 +0.07 79 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.75 +0.07 78 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.83 +0.07 79 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.91 +0.08 79 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.99 +0.08 78 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 1.07 +0.08 77 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.16 +0.08 78 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.27 +0.11 84 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.36 +0.09 85 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.46 +0.10 89 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 +0.09 89 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 +0.09 89 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.73 +0.09 88 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.83 +0.10 91 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.93 +0.10 94 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 +0.10 93 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.11 +0.09 92 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.21 +0.10 94 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.30 +0.09 92 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.40 +0.09 94 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.50 +0.10 96 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.60 +0.11 99 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.69 +0.10 96 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.24 +0.02 91 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.26 +0.01 91 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.28 +0.01 91 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.31 +0.02 92 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.33 +0.02 91 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.36 +0.02 92 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 +0.03 93 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.41 +0.02 92 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.44 +0.03 92 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.50 +0.03 92 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.56 +0.03 93 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.62 +0.03 92 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.69 +0.04 93 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.76 +0.04 93 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.83 +0.05 94 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 +0.03 90 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.95 +0.03 90 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 1.04 +0.07 93 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 +0.07 92 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.17 +0.05 89 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.24 +0.04 87 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.33 +0.05 89 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.42 +0.06 90 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.50 +0.06 90 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.58 +0.06 89 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.67 +0.06 90 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.75 +0.06 89 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.84 +0.06 90 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.93 +0.07 90 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 2.00 +0.05 87 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.09 +0.05 87 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.19 +0.09 89 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.29 +0.10 91 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.38 +0.10 91 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.48 +0.09 93 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.58 +0.10 94 0 0 0
29JUN27 1.60 P 0.38 0.38 0.38 0.36 +0.02 98 33 228 +33
29JUN27 1.65 P 0.00 0.00 0.00 0.38 +0.01 97 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.41 +0.02 98 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.44 +0.02 98 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.47 +0.02 99 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.49 +0.01 97 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.52 +0.02 98 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.55 +0.02 98 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.59 +0.03 99 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.65 +0.03 99 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.69 +0.02 96 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.76 +0.03 96 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.85 +0.03 99 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.92 +0.03 99 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.96 0.00 96 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.03 +0.03 95 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.11 +0.04 96 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.18 +0.04 95 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.27 +0.05 97 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.35 +0.05 98 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.45 +0.08 101 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.49 +0.05 96 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.57 +0.05 96 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.65 +0.05 95 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.73 +0.04 95 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.82 +0.05 96 0 22 0
29SEP27 1.70 P 0.60 0.60 0.60 0.49 +0.02 98 10 10 +10
29SEP27 1.75 P 0.00 0.00 0.00 0.52 +0.02 98 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.55 +0.02 98 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.58 +0.02 98 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.61 +0.02 98 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.65 +0.03 99 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.68 +0.03 99 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.74 +0.03 99 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.81 +0.03 99 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.88 +0.04 100 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.95 +0.04 99 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.02 +0.04 99 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.06 0.00 96 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.13 +0.03 96 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.24 +0.07 100 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.32 +0.04 100 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.39 +0.04 99 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.44 +0.05 96 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.51 +0.04 96 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.59 +0.04 96 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.67 +0.05 96 0 0 0
TOTAL PUT 325 53,540 +6
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$ 31.340
11SEP26 20.50 C 0.00 0.00 0.00 10.84 -0.28 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 10.34 -0.28 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 9.84 -0.28 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 9.34 -0.28 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 8.84 -0.28 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 8.34 -0.28 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 7.84 -0.28 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 7.34 -0.28 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 6.84 -0.28 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 6.34 -0.28 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 5.84 -0.28 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 5.34 -0.28 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 4.84 -0.28 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 4.34 -0.28 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 3.84 -0.28 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 3.34 -0.28 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 2.84 -0.28 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 2.34 -0.28 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 1.84 -0.29 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 1.34 -0.30 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.84 -0.34 0 0 0 -2
11SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.44 0 0 0 -6
11SEP26 31.50 C 0.04 0.04 0.04 0.00 -0.46 0 12 24 -1
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 1 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 90 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 750 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
11SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
11SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 9.91 - 143 0 0 -
18SEP26 22.00 C 0.00 0.00 0.00 9.35 -0.28 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 8.85 -0.28 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 8.35 -0.29 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 7.85 -0.29 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 7.35 -0.29 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 6.85 -0.29 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 6.35 -0.29 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 5.86 -0.28 60 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 5.36 -0.28 55 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 4.86 -0.28 49 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 4.37 -0.28 51 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 3.88 -0.28 50 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 3.40 -0.29 50 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 2.93 -0.29 49 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 2.49 -0.29 49 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 2.07 -0.28 49 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 1.65 -0.31 46 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 1.31 -0.29 47 0 0 0
18SEP26 31.00 C 1.03 1.03 1.03 1.03 -0.25 48 1 16 +1
18SEP26 31.50 C 0.82 0.82 0.82 0.77 -0.24 48 1 26 0
18SEP26 32.00 C 0.40 0.40 0.39 0.57 -0.21 48 21 250 0
18SEP26 32.50 C 0.37 0.42 0.36 0.41 -0.17 48 49 39 +35
18SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.16 48 0 256 0
18SEP26 33.50 C 0.00 0.00 0.00 0.20 -0.12 49 0 0 0
18SEP26 34.00 C 0.12 0.15 0.12 0.14 -0.09 50 30 92 +30
18SEP26 34.50 C 0.00 0.00 0.00 0.09 -0.07 50 0 52 0
18SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 7 0
18SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 30 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 7 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.36 -0.29 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.37 -0.28 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.37 -0.28 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.37 -0.28 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.46 -0.29 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.39 -0.28 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.44 -0.28 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.53 -0.27 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.71 -0.25 48 0 0 0
29SEP26 30.00 C 1.73 1.79 1.73 1.99 -0.23 48 37 44 +13
29SEP26 31.00 C 1.15 1.46 1.14 1.44 -0.17 49 240 230 +195
29SEP26 32.00 C 0.87 1.02 0.85 0.97 -0.17 49 173 216 +157
29SEP26 33.00 C 0.00 0.00 0.00 0.62 -0.13 48 0 106 0
29SEP26 34.00 C 0.36 0.40 0.36 0.39 -0.09 49 71 69 +64
29SEP26 35.00 C 0.21 0.21 0.21 0.22 -0.07 48 7 125 -7
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 73 0
29SEP26 38.00 C 0.07 0.09 0.07 0.04 -0.02 49 32 100 -4
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 10.36 -0.29 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.37 -0.28 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.43 -0.35 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.51 -0.32 63 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.53 -0.30 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.56 -0.25 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.73 -0.24 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.98 -0.21 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.32 -0.18 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.74 -0.16 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.20 -0.14 50 0 56 0
29OCT26 32.00 C 1.77 1.89 1.77 1.86 -0.09 52 254 254 +239
29OCT26 33.00 C 0.00 0.00 0.00 1.48 -0.10 52 0 10 0
29OCT26 34.00 C 0.00 0.00 0.00 1.19 -0.09 52 0 48 0
29OCT26 35.00 C 0.00 0.00 0.00 0.94 -0.07 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.73 -0.05 52 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.43 -0.04 51 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.33 -0.03 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 15 0
29OCT26 41.00 C 0.22 0.22 0.22 0.19 -0.02 51 24 24 +24
29OCT26 42.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 0.00 52 0 104 0
27NOV26 21.00 C 0.00 0.00 0.00 10.36 -0.29 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.37 -0.30 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.48 -0.36 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.51 -0.47 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.63 -0.47 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.90 -0.36 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.18 -0.20 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.52 -0.19 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.94 -0.17 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.38 -0.19 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.91 -0.20 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.50 -0.17 52 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 2.13 -0.15 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.82 -0.10 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.56 -0.11 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.33 -0.05 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.11 -0.06 53 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.93 -0.06 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.77 -0.05 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.64 -0.02 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.51 -0.04 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.29 -0.02 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.24 -0.02 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 10.51 -0.26 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.49 -0.38 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.64 -0.38 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.83 -0.44 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.08 -0.41 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.36 -0.37 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.69 -0.21 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.10 -0.18 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.53 -0.18 53 0 0 0
30DEC26 30.00 C 4.08 4.08 4.08 4.02 -0.18 52 15 30 +15
30DEC26 31.00 C 0.00 0.00 0.00 3.56 -0.19 52 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 3.15 -0.17 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.77 -0.16 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.44 -0.14 53 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 2.14 -0.13 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.88 -0.12 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.65 -0.11 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.45 -0.09 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 1.23 -0.06 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.07 -0.06 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 -0.06 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 -0.05 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.71 -0.02 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.61 -0.01 53 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 -0.03 53 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 10.87 -0.25 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.11 -0.25 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.39 -0.23 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.69 -0.24 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.04 -0.23 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.42 -0.22 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.86 -0.19 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.33 -0.27 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.80 -0.32 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.31 -0.31 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.89 -0.19 53 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.49 -0.17 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.12 -0.16 53 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.77 -0.16 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.46 -0.15 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.17 -0.14 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.91 -0.13 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.67 -0.12 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.43 -0.04 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.17 -0.10 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.98 -0.09 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.78 -0.10 52 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.64 -0.07 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.49 -0.08 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.39 -0.04 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.48 -0.25 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.79 -0.23 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.11 -0.23 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.48 -0.23 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.87 -0.23 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.30 -0.21 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.77 -0.21 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.24 -0.20 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.78 -0.19 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.33 -0.18 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.89 -0.17 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.51 -0.17 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.13 -0.17 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.86 -0.06 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.55 -0.19 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.26 -0.17 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.97 -0.14 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.71 -0.12 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.46 -0.13 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.22 -0.02 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.98 -0.02 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.79 -0.02 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.53 -0.09 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.34 -0.10 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.17 -0.09 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.21 -0.24 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.55 -0.24 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.96 -0.22 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.37 -0.22 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.78 -0.23 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.22 -0.27 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.78 -0.20 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.17 -0.24 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.70 -0.23 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.28 -0.22 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.86 -0.16 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.49 -0.14 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.14 -0.13 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.85 -0.07 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.48 -0.11 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.25 -0.05 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.96 -0.14 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.61 -0.13 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.41 -0.09 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.25 -0.11 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.02 -0.12 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.75 -0.16 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.57 -0.11 54 0 0 0
TOTAL CALL 967 4,638 +753
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.00 P 0.02 0.02 0.02 0.00 -0.02 0 15 57 +15
11SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 24 0
11SEP26 31.00 P 0.10 0.10 0.10 0.00 -0.16 0 5 16 -1
11SEP26 31.50 P 0.26 0.26 0.17 0.16 -0.18 0 52 0 -45
11SEP26 32.00 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 -330
11SEP26 32.50 P 0.00 0.00 0.00 1.16 +0.16 0 0 0 -16
11SEP26 33.00 P 0.00 0.00 0.00 1.66 +0.24 0 0 0 -8
11SEP26 33.50 P 0.00 0.00 0.00 2.16 +0.27 0 0 0 -6
11SEP26 34.00 P 3.10 3.10 3.10 2.66 +0.28 0 250 0 -250
11SEP26 34.50 P 3.20 3.20 3.20 3.16 +0.28 0 1 0 -1
11SEP26 35.00 P 0.00 0.00 0.00 3.66 +0.28 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 4.16 +0.28 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 4.66 +0.28 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 5.16 +0.28 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 5.66 +0.28 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 6.16 +0.28 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 6.66 +0.28 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 7.16 +0.28 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 7.66 +0.28 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 8.16 +0.28 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 8.66 +0.28 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 9.16 +0.28 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 9.66 +0.28 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 10.16 +0.28 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 10.66 +0.28 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 11.16 +0.28 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 11.66 +0.28 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 12.16 +0.28 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 12.66 +0.28 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
18SEP26 28.00 P 0.06 0.06 0.06 0.05 0.00 51 10 10 +10
18SEP26 28.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
18SEP26 29.00 P 0.24 0.24 0.24 0.14 0.00 50 2 17 +2
18SEP26 29.50 P 0.35 0.35 0.35 0.22 0.00 50 7 7 +7
18SEP26 30.00 P 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.50 +0.02 50 0 41 0
18SEP26 31.00 P 0.00 0.00 0.00 0.71 +0.05 50 0 15 0
18SEP26 31.50 P 0.00 0.00 0.00 0.96 +0.08 50 0 15 0
18SEP26 32.00 P 0.00 0.00 0.00 1.25 +0.11 50 0 15 0
18SEP26 32.50 P 0.00 0.00 0.00 1.60 +0.15 51 0 10 0
18SEP26 33.00 P 0.00 0.00 0.00 1.94 +0.15 49 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 2.34 +0.17 49 0 13 0
18SEP26 34.00 P 0.00 0.00 0.00 2.78 +0.20 50 0 251 0
18SEP26 34.50 P 0.00 0.00 0.00 3.23 +0.22 49 0 0 0
18SEP26 35.00 P 3.72 3.72 3.72 3.70 +0.23 49 1 1 +1
18SEP26 35.50 P 0.00 0.00 0.00 4.18 +0.25 49 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 4.67 +0.26 50 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 5.66 +0.27 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 6.18 +0.30 66 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 6.66 +0.28 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 7.16 +0.28 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 7.66 +0.26 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 8.16 +0.28 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 8.66 +0.26 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 9.16 +0.28 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 10.16 +0.28 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 10.66 +0.28 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 11.16 +0.28 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 11.66 +0.28 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 12.16 +0.28 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 12.66 +0.28 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.08 0.08 0.08 0.03 0.00 48 34 65 +34
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 35 0
29SEP26 28.00 P 0.38 0.38 0.38 0.33 +0.03 48 24 38 +21
29SEP26 29.00 P 0.70 0.70 0.70 0.58 +0.07 48 22 63 +8
29SEP26 30.00 P 0.00 0.00 0.00 0.91 +0.07 46 0 27 0
29SEP26 31.00 P 1.51 1.66 1.44 1.39 +0.10 46 86 139 +84
29SEP26 32.00 P 2.05 2.05 1.97 1.97 +0.13 45 43 256 +43
29SEP26 33.00 P 0.00 0.00 0.00 2.75 +0.18 48 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 3.55 +0.21 48 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 4.41 +0.22 48 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 5.33 +0.25 48 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.24 +0.22 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.15 +0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.12 +0.27 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.15 +0.32 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.14 +0.33 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.15 +0.35 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.21 +0.28 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.06 +0.13 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.21 +0.29 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.13 +0.02 52 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.34 +0.03 51 0 34 0
29OCT26 26.00 P 0.00 0.00 0.00 0.53 +0.06 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.75 +0.06 51 0 29 0
29OCT26 28.00 P 1.01 1.01 1.01 1.04 +0.08 51 20 31 +20
29OCT26 29.00 P 1.49 1.49 1.49 1.41 +0.14 51 7 28 +7
29OCT26 30.00 P 1.83 1.83 1.83 1.85 +0.13 51 9 20 +9
29OCT26 31.00 P 2.35 2.38 2.29 2.38 +0.17 51 357 355 +250
29OCT26 32.00 P 0.00 0.00 0.00 2.94 +0.18 51 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 3.64 +0.32 52 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 4.30 +0.20 51 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.06 +0.22 51 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.86 +0.24 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.70 +0.35 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.60 +0.38 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.48 +0.37 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.41 +0.39 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.34 +0.39 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.30 +0.40 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.22 +0.29 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.12 +0.19 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.21 +0.29 42 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.35 +0.03 53 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.72 +0.05 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.98 +0.08 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.27 +0.09 53 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.62 +0.10 53 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 2.03 +0.13 52 0 28 0
27NOV26 30.00 P 0.00 0.00 0.00 2.48 +0.13 52 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 3.02 +0.16 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.60 +0.18 52 0 115 0
27NOV26 33.00 P 0.00 0.00 0.00 4.21 +0.18 52 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 4.91 +0.21 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.65 +0.35 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.41 +0.36 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.25 +0.42 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.07 +0.42 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.86 +0.38 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.73 +0.40 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.66 +0.44 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.60 +0.41 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.52 +0.42 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.32 +0.29 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.23 +0.26 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 +0.03 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.03 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 +0.03 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 +0.04 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 +0.06 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 +0.07 53 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 +0.09 53 0 2 0
30DEC26 28.00 P 2.15 2.15 2.08 2.12 +0.13 53 40 45 +40
30DEC26 29.00 P 2.72 2.72 2.48 2.49 +0.04 52 194 196 +194
30DEC26 30.00 P 0.00 0.00 0.00 3.05 +0.14 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.58 +0.15 53 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 4.16 +0.17 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.74 +0.17 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.43 +0.30 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.16 +0.35 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.86 +0.32 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.67 +0.38 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.47 +0.40 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.26 +0.38 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.10 +0.40 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.96 +0.36 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.86 +0.44 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.75 +0.40 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.65 +0.40 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.60 +0.47 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 +0.06 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.05 +0.07 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 +0.05 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 +0.13 53 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 1.93 +0.05 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 +0.07 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 +0.08 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.15 +0.10 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.62 +0.11 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.12 +0.10 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.70 +0.14 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.26 +0.13 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 5.81 +0.07 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.46 +0.18 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.20 +0.29 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.91 +0.31 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.67 +0.35 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.40 +0.29 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.15 +0.34 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.97 +0.35 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.78 +0.36 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.54 +0.20 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.35 +0.26 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.25 +0.22 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.11 +0.22 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.28 +0.07 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.58 +0.09 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.84 +0.05 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.26 +0.06 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.64 +0.06 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.07 +0.08 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.51 +0.07 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.97 +0.13 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.44 +0.10 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.98 +0.13 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.53 +0.14 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.11 +0.13 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.73 +0.16 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.37 +0.16 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.09 +0.25 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.69 +0.16 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.38 +0.15 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.12 +0.12 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.93 +0.22 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.63 +0.17 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.40 +0.18 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.21 +0.19 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.02 +0.19 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.84 +0.19 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.67 +0.20 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.89 +0.10 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.21 +0.11 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.61 +0.14 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.00 +0.06 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.43 +0.08 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.90 +0.19 55 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 4.38 +0.08 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.90 +0.10 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.45 +0.10 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.01 +0.10 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.58 +0.11 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.18 +0.12 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.79 +0.08 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.41 +0.08 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.10 +0.16 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.78 +0.30 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.47 +0.30 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.01 +0.14 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.75 +0.17 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.51 +0.17 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.27 +0.17 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.04 +0.18 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.81 +0.18 54 0 0 0
TOTAL PUT 1,179 3,229 +88
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$ 6.465
29SEP26 5.78 C 0.00 0.00 0.00 0.70 -0.36 29 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.47 -0.34 28 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.28 -0.29 27 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.15 -0.18 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.07 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.17 +0.06 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.12 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.54 +0.14 28 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.77 +0.16 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 1.01 +0.17 37 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.25 +0.18 44 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.49 +0.16 50 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.73 +0.16 56 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.98 +0.16 62 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.22 +0.16 67 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.46 +0.16 73 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.70 +0.16 78 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.94 +0.16 82 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.18 +0.16 87 0 0 -2
29SEP26 10.12 P 0.00 0.00 0.00 3.66 +0.16 96 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.14 +0.16 104 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.63 +0.16 112 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.11 +0.16 120 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.59 +0.16 127 0 0 0
TOTAL PUT 0 41 -2
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$ 6.465
29SEP26 4.80 C 0.00 0.00 0.00 1.68 - 68 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 1.59 -0.35 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 -0.34 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 -0.34 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.97 -0.37 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.73 -0.36 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.49 -0.35 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.29 29 0 0 0
29SEP26 6.50 C 0.18 0.18 0.17 0.15 -0.19 28 450 360 +360
29SEP26 6.75 C 0.06 0.06 0.06 0.07 -0.05 29 1 121 +1
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 159 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 331 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.73 - 60 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.62 -0.33 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.52 -0.32 50 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.28 -0.31 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.00 -0.34 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.77 -0.32 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.57 -0.27 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.41 -0.18 29 0 0 0
29OCT26 6.50 C 0.28 0.29 0.28 0.27 -0.09 29 195 27 +27
29OCT26 6.75 C 0.19 0.19 0.16 0.16 -0.08 28 120 128 +90
29OCT26 7.00 C 0.10 0.10 0.10 0.10 -0.05 29 60 374 +60
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.04 28 0 269 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 258 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 120 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.75 - 49 0 0 -
27NOV26 4.90 C 0.00 0.00 0.00 1.65 -0.30 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.55 -0.29 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.30 -0.29 37 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.03 -0.31 27 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.84 -0.25 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.62 -0.22 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.47 -0.13 28 0 0 0
27NOV26 6.50 C 0.37 0.37 0.37 0.34 -0.10 28 31 91 +30
27NOV26 6.75 C 0.25 0.25 0.24 0.23 -0.08 27 264 174 +144
27NOV26 7.00 C 0.16 0.16 0.15 0.15 -0.06 27 120 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 -0.04 28 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.02 28 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.76 - 41 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.66 -0.31 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 -0.31 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.32 -0.30 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.06 -0.31 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 -0.27 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 -0.17 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 -0.13 26 0 0 0
30DEC26 6.50 C 0.42 0.42 0.42 0.39 -0.10 26 23 23 +23
30DEC26 6.75 C 0.30 0.30 0.30 0.28 -0.08 26 205 120 +120
30DEC26 7.00 C 0.21 0.21 0.21 0.19 -0.07 25 160 161 +100
30DEC26 7.25 C 0.15 0.15 0.15 0.13 -0.05 26 134 183 +134
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 161 0
30DEC26 7.75 C 0.08 0.08 0.08 0.06 -0.03 26 10 433 +10
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.82 - 34 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.72 -0.25 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.63 -0.24 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 -0.21 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 -0.18 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.00 -0.14 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 -0.09 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 -0.11 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.09 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.08 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.03 26 0 10 0
30MAR27 8.00 C 0.13 0.13 0.13 0.11 -0.02 26 150 150 +146
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 - 35 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 1.76 -0.21 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.67 -0.21 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.45 -0.20 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 -0.19 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.03 -0.22 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.90 -0.17 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 -0.17 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 -0.17 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 -0.17 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.16 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.15 28 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.14 28 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.13 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.11 27 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.11 27 0 22 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.08 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.08 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.06 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP27 4.80 C 0.00 0.00 0.00 1.86 - 33 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 1.77 -0.20 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.68 -0.20 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.47 -0.19 30 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.27 -0.21 29 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.09 -0.23 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.93 -0.23 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.79 -0.23 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.66 -0.24 27 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.55 -0.23 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.46 -0.22 27 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.38 -0.21 27 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 -0.18 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 -0.15 28 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.23 -0.14 27 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.19 -0.13 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.16 -0.11 28 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.13 -0.10 27 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.11 -0.08 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.09 -0.07 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.06 -0.06 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
TOTAL CALL 1,923 6,859 +1,245
29SEP26 4.80 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29SEP26 6.25 P 0.06 0.06 0.06 0.07 +0.04 27 1 85 +1
29SEP26 6.50 P 0.14 0.16 0.14 0.17 +0.08 27 549 198 +124
29SEP26 6.75 P 0.24 0.31 0.24 0.33 +0.12 26 274 305 +136
29SEP26 7.00 P 0.45 0.50 0.45 0.55 +0.17 28 40 684 +40
29SEP26 7.25 P 0.65 0.79 0.65 0.79 +0.19 31 63 756 +40
29SEP26 7.50 P 1.00 1.01 1.00 1.04 +0.15 38 21 648 -15
29SEP26 7.75 P 0.00 0.00 0.00 1.29 +0.21 45 0 7 -557
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.18 51 0 1 -609
29SEP26 8.25 P 0.00 0.00 0.00 1.79 +0.18 57 0 19 -58
29SEP26 8.50 P 2.00 2.00 2.00 2.04 +0.18 63 2 0 -68
29SEP26 8.75 P 0.00 0.00 0.00 2.29 +0.18 69 0 0 -21
29SEP26 9.00 P 2.50 2.50 2.50 2.54 +0.18 74 3 0 -37
29SEP26 9.25 P 0.00 0.00 0.00 2.79 +0.17 79 0 0 -43
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.17 84 0 0 -180
29SEP26 9.75 P 0.00 0.00 0.00 3.29 +0.17 89 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.54 +0.17 94 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.04 +0.17 102 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.54 +0.17 111 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.04 +0.17 119 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.54 +0.17 126 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.04 +0.17 134 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.54 +0.18 140 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.04 +0.18 147 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.54 +0.18 153 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.04 +0.18 159 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.54 +0.18 164 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.04 +0.18 170 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
29OCT26 6.00 P 0.08 0.08 0.07 0.08 +0.02 27 40 43 +40
29OCT26 6.25 P 0.15 0.15 0.14 0.16 +0.04 28 240 287 +180
29OCT26 6.50 P 0.23 0.26 0.23 0.26 +0.05 27 593 157 -19
29OCT26 6.75 P 0.00 0.00 0.00 0.41 +0.08 26 0 134 0
29OCT26 7.00 P 0.50 0.55 0.50 0.60 +0.12 27 40 742 +20
29OCT26 7.25 P 0.70 0.80 0.70 0.80 +0.14 24 60 503 +20
29OCT26 7.50 P 0.95 1.00 0.95 1.04 +0.15 26 46 346 +46
29OCT26 7.75 P 0.00 0.00 0.00 1.29 +0.17 31 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 1.54 +0.18 35 0 0 -61
29OCT26 8.25 P 0.00 0.00 0.00 1.79 +0.18 39 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.04 +0.18 43 0 0 -29
29OCT26 8.75 P 0.00 0.00 0.00 2.29 +0.18 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.54 +0.18 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.79 +0.17 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.04 +0.17 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.29 +0.17 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.54 +0.17 63 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.04 +0.17 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.54 +0.17 74 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.04 +0.17 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.54 +0.17 84 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.07 +0.02 27 0 2 0
27NOV26 6.00 P 0.10 0.12 0.10 0.13 +0.03 28 67 67 +67
27NOV26 6.25 P 0.19 0.19 0.19 0.20 +0.04 26 30 93 0
27NOV26 6.50 P 0.30 0.31 0.30 0.31 +0.05 26 98 40 +38
27NOV26 6.75 P 0.00 0.00 0.00 0.46 +0.07 26 0 152 0
27NOV26 7.00 P 0.00 0.00 0.00 0.63 +0.09 25 0 63 0
27NOV26 7.25 P 0.75 0.80 0.75 0.84 +0.12 26 40 206 +25
27NOV26 7.50 P 0.95 1.05 0.95 1.06 +0.17 27 60 427 +60
27NOV26 7.75 P 0.00 0.00 0.00 1.29 +0.15 26 0 222 0
27NOV26 8.00 P 1.48 1.49 1.48 1.54 +0.17 29 5 33 -55
27NOV26 8.25 P 0.00 0.00 0.00 1.79 +0.18 33 0 0 -28
27NOV26 8.50 P 0.00 0.00 0.00 2.04 +0.18 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.29 +0.18 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.54 +0.18 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.79 +0.17 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.04 +0.17 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.29 +0.17 50 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.54 +0.17 52 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.04 +0.17 57 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.54 +0.17 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.04 +0.17 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.03 0.03 0.03 0.03 +0.01 27 2 2 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.02 26 0 2 0
30DEC26 6.00 P 0.16 0.16 0.16 0.16 +0.04 26 142 143 +142
30DEC26 6.25 P 0.24 0.24 0.24 0.25 +0.06 26 58 32 +32
30DEC26 6.50 P 0.35 0.35 0.35 0.34 +0.05 24 5 115 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.07 24 2 133 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.10 24 0 108 0
30DEC26 7.25 P 0.85 0.85 0.85 0.84 +0.12 23 3 46 +3
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.12 23 0 51 0
30DEC26 7.75 P 1.20 1.25 1.20 1.30 +0.16 25 40 406 +40
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.17 26 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 +0.17 29 0 30 -7
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.17 32 0 30 -10
30DEC26 8.75 P 0.00 0.00 0.00 2.29 +0.17 34 0 0 -3
30DEC26 9.00 P 0.00 0.00 0.00 2.54 +0.17 37 0 0 -31
30DEC26 9.25 P 0.00 0.00 0.00 2.79 +0.17 39 0 0 -7
30DEC26 9.50 P 0.00 0.00 0.00 3.04 +0.14 42 0 0 -2
30DEC26 9.75 P 0.00 0.00 0.00 3.29 +0.17 44 0 0 -1
30DEC26 10.00 P 0.00 0.00 0.00 3.54 +0.17 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.04 +0.17 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.54 +0.17 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.04 +0.17 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.54 +0.17 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.04 +0.17 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.54 +0.17 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.04 +0.17 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.54 +0.17 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.04 +0.17 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.54 +0.17 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.04 +0.17 83 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 5.25 P 0.07 0.07 0.07 0.07 +0.02 26 30 30 +30
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR27 5.75 P 0.16 0.16 0.16 0.16 +0.03 25 95 95 +95
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.05 25 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.06 25 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 +0.09 25 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 +0.11 24 0 51 0
30MAR27 7.25 P 0.90 0.90 0.90 0.91 +0.12 23 2 13 +2
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.16 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.31 +0.13 22 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 +0.19 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.18 26 0 26 0
30MAR27 8.50 P 2.02 2.02 2.02 2.04 +0.17 26 1 82 -3
30MAR27 8.75 P 0.00 0.00 0.00 2.29 +0.17 28 0 0 -2
30MAR27 9.00 P 0.00 0.00 0.00 2.54 +0.17 30 0 0 -1
30MAR27 9.25 P 0.00 0.00 0.00 2.79 +0.17 32 0 0 -3
30MAR27 9.50 P 0.00 0.00 0.00 3.04 +0.14 34 0 0 -2
30MAR27 9.75 P 0.00 0.00 0.00 3.29 +0.17 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.54 +0.17 38 0 0 -1
30MAR27 10.50 P 0.00 0.00 0.00 4.04 +0.17 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.54 +0.17 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.04 +0.17 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.54 +0.17 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.04 +0.17 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.54 +0.17 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.04 +0.17 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.54 +0.17 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.04 +0.17 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.54 +0.17 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.04 +0.17 67 0 0 0
29JUN27 4.80 P 0.08 0.08 0.08 0.10 - 27 1 1 -
29JUN27 4.90 P 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 +0.06 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.08 26 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 +0.11 27 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 +0.12 26 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.59 +0.15 26 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.73 +0.17 26 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 +0.19 26 0 23 0
29JUN27 7.00 P 0.98 0.98 0.98 1.05 +0.21 26 2 38 +2
29JUN27 7.25 P 0.00 0.00 0.00 1.22 +0.22 25 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.41 +0.23 24 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.61 +0.25 24 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.81 +0.25 22 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 +0.24 21 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.24 +0.24 18 0 9 0
29JUN27 8.75 P 0.00 0.00 0.00 2.47 +0.25 0 0 4 0
29JUN27 9.00 P 0.00 0.00 0.00 2.70 +0.24 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.94 +0.24 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 +0.22 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.41 +0.20 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.65 +0.19 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.13 +0.16 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.61 +0.16 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.07 +0.17 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.55 +0.16 0 0 0 0
29SEP27 4.80 P 0.13 0.13 0.13 0.14 - 27 1 1 -
29SEP27 4.90 P 0.00 0.00 0.00 0.17 +0.07 28 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.19 +0.07 28 0 68 0
29SEP27 5.25 P 0.25 0.25 0.25 0.25 +0.08 27 6 6 +6
29SEP27 5.50 P 0.00 0.00 0.00 0.35 +0.12 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.45 +0.14 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.56 +0.16 28 0 43 0
29SEP27 6.25 P 0.00 0.00 0.00 0.69 +0.19 28 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.83 +0.21 27 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.99 +0.24 28 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.13 +0.23 26 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.31 +0.25 26 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.52 +0.29 27 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.71 +0.29 27 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.91 +0.30 27 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.13 +0.32 27 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.34 +0.31 27 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.57 +0.32 27 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.79 +0.31 27 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.02 +0.30 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.25 +0.29 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.48 +0.27 25 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.72 +0.26 26 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.19 +0.21 21 0 0 0
TOTAL PUT 2,662 8,860 -657
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$ 18.580
29SEP26 13.50 C 0.00 0.00 0.00 5.10 -0.30 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.60 -0.30 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.60 -0.30 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.11 -0.30 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.61 -0.30 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.13 -0.29 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.67 -0.28 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.25 -0.26 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 -0.23 32 0 0 0
29SEP26 18.50 C 0.55 0.59 0.55 0.57 -0.19 31 23 23 +8
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.14 32 0 46 0
29SEP26 19.50 C 0.25 0.25 0.25 0.21 -0.11 32 15 49 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.14 -0.30 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.64 -0.30 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.16 -0.29 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.68 -0.29 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.22 -0.28 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.77 -0.28 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.35 -0.27 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.96 -0.25 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.61 -0.23 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.26 -0.25 33 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.00 -0.20 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.78 -0.16 34 0 0 0
29OCT26 19.50 C 0.61 0.61 0.61 0.63 -0.12 36 15 15 +8
29OCT26 20.00 C 0.00 0.00 0.00 0.47 -0.11 35 0 186 0
29OCT26 21.00 C 0.30 0.30 0.26 0.25 -0.08 35 30 40 0
29OCT26 22.00 C 0.16 0.16 0.14 0.13 -0.04 36 23 23 +7
29OCT26 23.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 27 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.70 -0.30 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.23 -0.29 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.78 -0.28 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.34 -0.27 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.92 -0.27 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.53 -0.25 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.17 -0.23 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.78 -0.28 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.50 -0.22 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.24 -0.20 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.02 -0.17 33 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.83 -0.15 34 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.68 -0.15 34 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.44 -0.09 35 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
27NOV26 23.00 C 0.21 0.21 0.21 0.16 -0.04 35 15 3 -15
27NOV26 24.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.24 -0.29 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.77 -0.29 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 -0.28 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.86 -0.28 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.44 -0.27 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.03 -0.26 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.66 -0.24 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.31 -0.23 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 -0.27 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.64 -0.23 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.39 -0.22 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.19 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 -0.18 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.83 -0.15 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 -0.10 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.07 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.44 -0.28 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.00 -0.28 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.58 -0.27 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.18 -0.26 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.80 -0.25 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.43 -0.24 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.09 -0.23 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.77 -0.22 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.47 -0.21 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.20 -0.19 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 -0.18 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.72 -0.17 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.52 -0.15 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.33 -0.14 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 -0.12 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 -0.10 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 -0.07 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 -0.06 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.49 -0.28 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.07 -0.27 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.67 -0.26 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.29 -0.25 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.92 -0.25 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.58 -0.24 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.26 -0.22 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.96 -0.21 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.68 -0.20 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.42 -0.19 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.18 -0.17 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.96 -0.17 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.76 -0.15 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.58 -0.15 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.27 -0.12 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.00 -0.10 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.79 -0.09 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.62 -0.08 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.21 -0.27 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.84 -0.26 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.48 -0.25 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.15 -0.23 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.83 -0.22 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.53 -0.22 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.24 -0.22 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.99 -0.19 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.74 -0.19 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.51 -0.17 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.30 -0.17 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.10 -0.16 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.92 -0.15 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.60 -0.12 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.32 -0.12 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.10 -0.09 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.90 -0.08 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.40 -0.05 32 0 0 0
TOTAL CALL 121 1,307 +23
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.04 33 0 21 0
29SEP26 18.00 P 0.25 0.26 0.25 0.27 +0.05 31 3 97 +3
29SEP26 18.50 P 0.00 0.00 0.00 0.50 +0.11 33 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 +0.14 32 0 38 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 +0.19 32 0 29 0
29SEP26 20.00 P 0.00 0.00 0.00 1.51 +0.23 32 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.43 +0.28 31 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.42 +0.30 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.42 +0.30 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.42 +0.30 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.42 +0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.42 +0.30 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.42 +0.30 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.42 +0.30 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.42 +0.30 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.42 +0.30 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.42 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.42 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.42 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.42 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.42 +0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.42 +0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.42 +0.30 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.42 +0.30 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.42 +0.30 0 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 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 15.50 P 0.07 0.07 0.07 0.07 +0.01 35 10 47 +10
29OCT26 16.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.20 +0.03 35 0 58 0
29OCT26 17.00 P 0.00 0.00 0.00 0.33 +0.07 36 0 80 0
29OCT26 17.50 P 0.00 0.00 0.00 0.48 +0.09 36 0 87 0
29OCT26 18.00 P 0.00 0.00 0.00 0.67 +0.11 36 0 40 0
29OCT26 18.50 P 0.85 0.85 0.85 0.91 +0.13 36 15 20 +15
29OCT26 19.00 P 0.00 0.00 0.00 1.19 +0.15 36 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.46 +0.15 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.81 +0.18 35 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.60 +0.23 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.49 +0.26 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.44 +0.29 36 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.42 +0.30 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.42 +0.30 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.42 +0.30 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.42 +0.30 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.42 +0.30 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.42 +0.30 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.42 +0.30 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.42 +0.30 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 15.00 P 0.09 0.09 0.09 0.11 +0.03 35 10 10 +10
27NOV26 15.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
27NOV26 16.00 P 0.25 0.25 0.25 0.25 +0.04 35 15 15 +15
27NOV26 16.50 P 0.00 0.00 0.00 0.36 +0.07 35 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.50 +0.09 35 0 45 0
27NOV26 17.50 P 0.68 0.68 0.68 0.67 +0.12 35 1 43 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.88 +0.13 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.12 +0.15 35 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.40 +0.16 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.67 +0.15 34 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 2.00 +0.18 34 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.75 +0.22 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.58 +0.24 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.49 +0.27 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.44 +0.29 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.42 +0.30 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.42 +0.30 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.42 +0.30 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.42 +0.30 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.42 +0.30 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.42 +0.30 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.42 +0.30 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 2 0
30DEC26 16.00 P 0.31 0.31 0.31 0.31 +0.05 32 15 25 +15
30DEC26 16.50 P 0.00 0.00 0.00 0.43 +0.07 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 +0.09 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 +0.11 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 +0.14 32 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.23 +0.16 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.51 +0.18 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.77 +0.15 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.09 +0.17 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 +0.21 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.64 +0.24 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.52 +0.26 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.45 +0.27 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.42 +0.29 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.42 +0.30 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.42 +0.30 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.42 +0.30 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.42 +0.30 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.42 +0.30 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.42 +0.30 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.42 +0.30 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.42 +0.30 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.42 +0.30 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.42 +0.30 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.42 +0.30 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.42 +0.30 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.42 +0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.42 +0.30 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 +0.05 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 +0.06 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.07 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 +0.09 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.13 +0.10 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 +0.12 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 +0.12 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.87 +0.15 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 +0.15 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.47 +0.17 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.15 +0.19 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.91 +0.22 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.73 +0.24 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.59 +0.25 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.50 +0.27 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.45 +0.28 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.42 +0.29 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.42 +0.30 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.42 +0.30 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.42 +0.30 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.42 +0.30 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.42 +0.30 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.42 +0.30 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.42 +0.30 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.42 +0.30 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.42 +0.30 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.42 +0.30 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.42 +0.30 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.42 +0.30 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.50 +0.05 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.63 +0.06 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 +0.07 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 +0.08 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.12 +0.09 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.32 +0.09 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.55 +0.11 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.79 +0.11 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 +0.14 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.34 +0.14 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.64 +0.16 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.96 +0.16 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.64 +0.19 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 +0.21 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.15 +0.22 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.98 +0.24 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.83 +0.24 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.72 +0.26 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.62 +0.26 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.55 +0.28 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.48 +0.28 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.44 +0.29 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.42 +0.30 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.42 +0.30 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.42 +0.30 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.81 +0.06 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.98 +0.07 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.15 +0.08 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.35 +0.09 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.56 +0.10 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.80 +0.12 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.04 +0.11 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.31 +0.14 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.59 +0.13 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.89 +0.15 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.20 +0.16 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.87 +0.18 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.58 +0.18 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.35 +0.21 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.15 +0.23 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.98 +0.23 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.85 +0.25 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.73 +0.25 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.64 +0.27 32 0 0 0
TOTAL PUT 69 1,450 +69
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$ 2.835
29SEP26 1.95 C 0.00 0.00 0.00 0.89 - 77 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.84 -0.02 72 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 -0.02 62 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 -0.02 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.01 27 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 0.00 28 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 129 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29OCT26 2.00 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29OCT26 2.70 C 0.18 0.19 0.18 0.20 -0.02 28 30 30 +30
29OCT26 2.80 C 0.12 0.12 0.12 0.14 -0.01 28 15 225 +15
29OCT26 2.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 80 0
29OCT26 3.10 C 0.03 0.03 0.03 0.03 -0.01 26 20 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.90 - 39 0 0 -
27NOV26 2.00 C 0.00 0.00 0.00 0.85 -0.01 36 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
27NOV26 2.70 C 0.22 0.22 0.22 0.24 -0.01 30 15 30 0
27NOV26 2.80 C 0.17 0.17 0.17 0.18 -0.01 29 15 30 -15
27NOV26 2.90 C 0.00 0.00 0.00 0.13 -0.01 29 0 15 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 -0.01 28 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 0.00 30 0 15 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.90 - 0 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.02 27 0 30 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.02 27 0 15 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.01 28 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 0.00 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 0.00 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 0.00 30 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 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 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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 70 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 - 32 0 0 -
30MAR27 2.00 C 0.00 0.00 0.00 0.88 -0.04 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 32 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 38 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 43 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 1.95 C 0.00 0.00 0.00 0.96 - 33 0 0 -
29JUN27 2.00 C 0.00 0.00 0.00 0.92 -0.03 33 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 -0.02 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.01 28 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.02 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.01 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 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 1.95 C 0.00 0.00 0.00 0.96 - 29 0 0 -
29SEP27 2.00 C 0.00 0.00 0.00 0.92 -0.03 30 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 -0.01 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 0.00 30 0 5 0
TOTAL CALL 95 3,520 +30
29SEP26 1.95 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 0 0
29SEP26 2.80 P 0.05 0.05 0.05 0.05 0.00 27 3 9 +3
29SEP26 2.90 P 0.11 0.11 0.11 0.10 0.00 25 75 59 +39
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 +0.02 37 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 +0.02 36 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.02 43 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 +0.02 50 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 +0.02 56 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.02 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 +0.02 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 +0.02 73 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.07 +0.02 79 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 +0.02 84 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 +0.02 88 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 +0.02 93 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 +0.02 98 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.02 102 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.03 123 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 +0.02 111 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.87 +0.02 115 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.98 +0.03 137 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.07 +0.02 123 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.17 +0.02 126 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.42 +0.02 135 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.67 +0.02 143 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.92 +0.02 151 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.17 +0.02 159 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.42 +0.02 166 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.68 +0.03 196 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.92 +0.02 180 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.18 +0.03 209 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.43 +0.03 216 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.68 +0.03 222 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.92 +0.02 204 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.18 +0.03 235 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.43 +0.03 240 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 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 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 2.80 P 0.10 0.10 0.10 0.10 +0.01 29 40 40 +25
29OCT26 2.90 P 0.15 0.15 0.14 0.14 0.00 26 245 336 +185
29OCT26 3.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 98 0
29OCT26 3.10 P 0.00 0.00 0.00 0.30 +0.03 31 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.38 +0.03 30 0 240 0
29OCT26 3.30 P 0.48 0.48 0.48 0.48 +0.03 35 10 84 -2
29OCT26 3.40 P 0.00 0.00 0.00 0.58 +0.03 39 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.68 +0.03 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.78 +0.03 48 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.97 +0.02 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.07 +0.02 52 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.18 +0.03 63 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.28 +0.03 67 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.37 +0.02 61 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.47 +0.02 64 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.57 +0.02 67 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.68 +0.03 80 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.78 +0.03 83 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.88 +0.03 85 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.98 +0.03 88 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 - 49 0 0 -
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 35 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
27NOV26 2.80 P 0.13 0.13 0.13 0.13 +0.01 29 30 30 +27
27NOV26 2.90 P 0.18 0.19 0.18 0.18 +0.01 29 30 235 0
27NOV26 3.00 P 0.25 0.25 0.24 0.25 +0.02 30 270 300 +210
27NOV26 3.10 P 0.00 0.00 0.00 0.32 +0.02 30 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.41 +0.04 33 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.49 +0.04 32 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.58 +0.03 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.78 +0.03 40 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.87 +0.02 37 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.97 +0.02 40 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.07 +0.02 43 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.18 +0.03 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.28 +0.03 55 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.37 +0.02 51 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.47 +0.02 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 0.00 30 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 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 30 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 29 0 60 0
30DEC26 2.80 P 0.16 0.16 0.16 0.15 +0.01 28 45 45 +40
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.02 29 0 170 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.03 30 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 +0.02 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.03 35 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.03 34 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 +0.02 33 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.02 35 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.02 38 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 +0.03 45 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 +0.03 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 +0.02 45 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.02 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 +0.02 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 +0.03 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 +0.03 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.88 +0.03 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.98 +0.03 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.07 +0.02 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.17 +0.02 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.42 +0.02 64 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.67 +0.02 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.92 +0.02 72 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.17 +0.02 76 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.42 +0.02 79 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.68 +0.03 89 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.92 +0.02 85 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.18 +0.03 96 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.43 +0.03 99 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 0.00 29 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 +0.03 30 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 +0.03 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 +0.04 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 +0.04 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 +0.03 32 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 +0.04 35 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 1.07 +0.02 31 0 0 -5
30MAR27 4.00 P 0.00 0.00 0.00 1.18 +0.03 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 +0.03 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 +0.02 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 +0.02 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 +0.02 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.68 +0.03 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 +0.03 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.88 +0.03 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.98 +0.03 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.07 +0.02 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.17 +0.02 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.42 +0.02 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.67 +0.02 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.92 +0.02 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.17 +0.02 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.42 +0.02 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.68 +0.03 71 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.92 +0.02 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.18 +0.03 77 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 28 0 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 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 0.00 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 +0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 +0.03 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.07 +0.01 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.18 +0.02 32 0 0 -10
29JUN27 4.10 P 0.00 0.00 0.00 1.28 +0.03 34 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.37 +0.02 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.47 +0.02 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.57 +0.02 35 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.68 +0.03 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.78 +0.03 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.88 +0.03 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.98 +0.03 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.07 +0.02 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.17 +0.02 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.42 +0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.67 +0.02 49 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 - 29 0 0 -
29SEP27 2.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.88 +0.01 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.98 +0.01 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.07 +0.01 30 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.15 +0.01 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
TOTAL PUT 748 3,228 +512
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$ 188.800
11SEP26 146.00 C 0.00 0.00 0.00 42.80 -2.21 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 41.80 -2.21 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 40.80 -2.21 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 39.80 -2.21 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 38.80 -2.21 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 36.30 -2.21 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 33.80 -2.21 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 31.30 -2.21 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 28.80 -2.21 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 26.30 -2.21 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 23.80 -2.21 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 21.30 -2.21 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 18.80 -2.21 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 16.30 -2.21 0 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 13.80 -2.21 0 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 11.30 -2.33 0 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 8.80 -2.29 0 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 6.30 -2.34 0 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 3.80 -2.47 0 2 0 -2
11SEP26 187.50 C 1.30 1.30 0.80 1.30 -2.80 0 3 0 -3
11SEP26 190.00 C 0.72 0.78 0.34 0.00 -2.46 0 62 45 +43
11SEP26 192.50 C 0.00 0.00 0.00 0.00 -1.25 0 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.54 0 0 10 0
11SEP26 197.50 C 0.02 0.02 0.02 0.00 -0.19 0 3 26 -3
11SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 54 0
11SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 19 0
11SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 207.50 C 0.02 0.02 0.02 0.00 -0.01 0 10 10 0
11SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 146.00 C 0.00 0.00 0.00 42.88 -2.22 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 41.89 -2.21 59 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 40.89 -2.21 57 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 39.89 -2.21 55 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 38.89 -2.21 53 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 36.39 -2.21 47 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 33.89 -2.21 38 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 31.39 -2.22 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 28.90 -2.21 42 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 26.41 -2.21 42 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 23.92 -2.22 40 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 21.46 -2.21 41 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 19.03 -2.20 41 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 16.64 -2.19 41 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 14.23 -2.27 38 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 12.19 -2.16 42 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 10.07 -2.12 41 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 8.05 -2.17 39 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 6.38 -1.98 40 3 3 +3
18SEP26 187.50 C 0.00 0.00 0.00 4.93 -1.78 40 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 3.71 -1.62 40 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 2.71 -1.39 40 0 1 0
18SEP26 195.00 C 0.00 0.00 0.00 1.98 -1.12 41 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 1.35 -0.96 40 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.94 -0.72 41 0 7 0
18SEP26 202.50 C 0.00 0.00 0.00 0.62 -0.54 41 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.39 -0.40 41 3 4 +3
18SEP26 207.50 C 0.00 0.00 0.00 0.24 -0.29 41 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.14 -0.21 41 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.09 -0.13 41 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.05 -0.09 41 0 11 0
18SEP26 217.50 C 0.00 0.00 0.00 0.03 -0.06 42 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 21 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 108.92 -2.21 106 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 106.42 -2.21 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 103.93 -2.20 108 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 101.43 -2.21 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 98.93 -2.21 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 96.44 -2.21 94 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 93.94 -2.21 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 91.45 -2.20 92 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 88.95 -2.21 80 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 86.45 -2.21 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 83.96 -2.20 81 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 81.46 -2.21 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 78.96 -2.21 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 76.47 -2.21 70 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 73.97 -2.21 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 71.47 -2.21 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 68.98 -2.21 59 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 66.48 -2.21 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 63.99 -2.21 58 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 61.49 -2.21 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 58.99 -2.21 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 56.50 -2.21 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 54.00 -2.21 0 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 51.51 -2.21 47 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 49.01 -2.21 40 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 46.52 -2.21 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.03 -2.21 43 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 41.54 -2.21 42 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 39.06 -2.21 42 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 36.59 -2.21 42 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 34.13 -2.42 42 1 128 +1
29SEP26 157.50 C 0.00 0.00 0.00 31.70 -2.41 42 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 29.29 -2.20 42 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 26.92 -2.19 42 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 24.53 -2.42 41 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 22.34 -2.16 42 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 20.15 -2.13 42 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 18.05 -2.09 42 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 16.04 -2.05 42 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 14.15 -1.99 42 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 12.39 -1.90 42 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 10.75 -1.82 42 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 9.08 -1.90 41 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 7.76 -1.75 41 0 19 0
29SEP26 190.00 C 6.25 6.25 6.25 6.66 -1.48 42 15 34 +15
29SEP26 192.50 C 5.45 5.45 5.45 5.47 -1.41 41 16 46 +16
29SEP26 195.00 C 0.00 0.00 0.00 4.54 -1.24 41 0 105 0
29SEP26 197.50 C 0.00 0.00 0.00 3.74 -1.13 41 0 45 0
29SEP26 200.00 C 0.00 0.00 0.00 3.09 -1.01 42 0 74 0
29SEP26 205.00 C 0.00 0.00 0.00 2.07 -0.76 42 1 86 0
29SEP26 210.00 C 0.00 0.00 0.00 1.29 -0.60 42 0 68 0
29SEP26 215.00 C 0.90 0.90 0.90 0.78 -0.42 42 20 52 +20
29SEP26 220.00 C 0.00 0.00 0.00 0.45 -0.29 42 0 59 0
29SEP26 225.00 C 0.00 0.00 0.00 0.26 -0.19 42 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.14 -0.12 42 0 43 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 8 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 3 0
29SEP26 250.00 C 0.07 0.07 0.07 0.01 -0.02 42 3 34 -3
29OCT26 125.00 C 0.00 0.00 0.00 64.38 -2.20 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 61.92 -2.20 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 59.47 -2.19 48 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 57.04 -2.18 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 54.62 -2.18 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 52.23 -2.16 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 49.85 -2.15 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 47.50 -2.14 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 45.18 -2.13 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 42.90 -2.10 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 40.66 -2.08 48 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 38.46 -2.05 48 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 36.31 -2.02 48 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 34.21 -1.98 48 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 32.16 -1.95 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 30.18 -1.91 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 28.26 -1.86 48 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 26.40 -1.82 48 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 24.62 -1.77 48 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 22.91 -1.71 48 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 21.27 -1.66 48 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 19.71 -1.60 48 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 18.22 -1.54 48 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 16.48 -1.80 47 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 15.43 -1.47 48 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 13.97 -1.47 47 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 12.96 -1.16 48 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 12.00 -1.23 48 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 10.93 -1.15 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 10.02 -1.25 48 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 9.31 -1.05 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 7.66 -0.85 49 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 6.25 -0.82 49 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 5.07 -0.70 49 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 4.08 -0.60 49 0 14 0
29OCT26 225.00 C 0.00 0.00 0.00 3.26 -0.52 49 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 2.59 -0.43 49 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 2.05 -0.36 49 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 1.61 -0.30 48 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 1.25 -0.25 48 0 32 0
29OCT26 250.00 C 1.62 1.62 1.62 0.95 -0.23 48 15 55 +15
27NOV26 135.00 C 0.00 0.00 0.00 55.68 -2.15 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 53.41 -2.14 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 51.18 -2.12 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 48.98 -2.11 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 46.82 -2.09 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 44.71 -2.06 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 42.63 -2.05 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 40.61 -2.02 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 38.64 -1.99 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 36.71 -1.97 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 34.84 -1.94 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 33.03 -1.90 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 31.27 -1.87 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 29.58 -1.82 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 27.94 -1.78 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 26.36 -1.74 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 24.09 -2.50 46 0 45 0
27NOV26 177.50 C 0.00 0.00 0.00 23.38 -1.66 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 21.98 -1.62 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 20.65 -1.56 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 19.38 -1.51 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 18.15 -1.40 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.04 -1.35 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.07 -1.42 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 15.08 -1.38 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 14.15 -1.33 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 13.26 -1.05 50 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 11.53 -1.16 50 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 9.96 -1.06 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 8.57 -0.96 50 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 7.34 -0.88 49 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 6.09 -0.98 49 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 5.19 -0.69 49 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 4.41 -0.61 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 3.73 -0.55 49 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 3.15 -0.49 49 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 2.66 -0.42 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 109.53 -2.21 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 107.05 -2.21 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 104.58 -2.21 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 102.11 -2.20 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 99.64 -2.20 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 97.17 -2.21 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 94.71 -2.20 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 92.25 -2.20 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 89.79 -2.20 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 87.34 -2.20 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 84.90 -2.20 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 82.47 -2.20 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 80.05 -2.19 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 77.65 -2.18 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 75.25 -2.18 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 72.88 -2.17 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 70.52 -2.17 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 68.19 -2.15 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 65.87 -2.15 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 63.59 -2.13 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 61.33 -2.12 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 59.10 -2.10 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 56.90 -2.09 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 54.74 -2.07 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 52.62 -2.05 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 50.53 -2.03 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 48.49 -2.01 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.49 -1.98 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.53 -1.96 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 42.62 -1.93 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 40.58 -3.11 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 38.94 -1.87 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 37.18 -1.84 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 35.47 -1.80 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 33.80 -1.77 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 32.20 -1.73 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 30.64 -1.69 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 29.13 -1.66 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.68 -1.62 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 26.28 -1.58 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 24.94 -1.53 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 23.64 -1.49 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.53 -1.32 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 21.19 -1.45 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 20.09 -1.41 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 19.03 -1.38 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 18.05 -1.32 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.89 -1.47 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.93 -1.49 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 14.25 -1.40 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 12.78 -1.24 48 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 11.29 -1.16 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 10.12 -0.91 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 8.66 -1.09 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 7.70 -0.74 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 6.68 -0.90 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 5.86 -0.80 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 5.12 -0.73 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.47 -0.51 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 110.21 -2.19 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 107.78 -2.19 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 105.36 -2.19 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 102.94 -2.19 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 100.54 -2.19 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 98.15 -2.18 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 95.77 -2.18 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 93.41 -2.16 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 91.06 -2.16 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 88.73 -2.15 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 86.42 -2.14 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 84.12 -2.13 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 81.86 -2.11 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 79.61 -2.10 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 77.39 -2.09 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 75.20 -2.07 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 73.03 -2.06 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 70.90 -2.04 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 68.79 -2.03 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 66.72 -2.01 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 64.68 -1.99 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 62.68 -1.96 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 60.71 -1.94 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 58.78 -1.92 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 56.89 -1.89 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 55.04 -1.86 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 53.22 -1.84 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 51.45 -1.81 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.71 -1.78 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 48.02 -2.95 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 46.55 -2.56 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 44.75 -1.69 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.17 -1.67 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 41.64 -1.63 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 40.15 -1.60 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 38.70 -1.57 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.29 -1.53 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 35.91 -1.51 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.58 -1.48 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.29 -1.44 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.04 -1.41 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 30.83 -1.37 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.62 -1.37 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.51 -1.43 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.45 -1.40 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 26.54 -1.24 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.70 -1.07 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 24.59 -1.20 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 23.57 -1.26 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 21.83 -1.21 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.28 -1.08 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 18.24 -1.55 47 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 17.28 -0.94 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.88 -0.89 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.16 -1.26 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.00 -0.76 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.92 -0.71 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.93 -0.67 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.32 -0.64 48 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 96.46 -2.15 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 94.17 -2.13 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 91.90 -2.12 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 89.64 -2.12 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 87.41 -2.10 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 85.22 -2.09 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 83.06 -2.07 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 80.89 -2.07 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 78.78 -2.03 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 76.72 -2.00 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 74.66 -2.01 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 72.61 -2.01 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 70.64 -1.94 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 68.72 -1.92 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 66.80 -1.92 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 64.88 -1.92 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 63.02 -1.86 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 61.26 -1.82 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 59.50 -1.82 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 57.75 -1.81 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 55.99 -1.81 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 54.37 -1.69 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 52.79 -1.68 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 51.21 -1.68 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 49.63 -1.68 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 48.05 -1.68 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 46.62 -1.54 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.23 -1.54 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 43.84 -1.54 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 42.45 -1.54 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 41.07 -1.53 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 39.74 -1.48 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 38.55 -1.37 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 37.36 -1.37 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 36.17 -1.37 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 34.98 -1.37 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.80 -1.36 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 32.68 -1.31 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.45 -0.43 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 30.68 -1.20 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 29.69 -1.20 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 28.70 -1.19 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 27.72 -1.19 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 25.89 -1.05 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.27 -1.02 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 22.67 -1.01 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 21.07 -1.01 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 19.74 -0.85 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 18.48 -1.41 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 17.21 -0.84 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 15.95 -0.84 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 14.98 -0.67 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 14.01 -0.67 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 47.52 -1.76 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 46.24 -1.71 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 45.11 -1.62 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 43.98 -1.62 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 42.85 -1.62 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 41.72 -1.62 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 40.59 -1.61 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 40.34 -0.73 49 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 39.27 -1.71 49 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 38.27 -1.78 49 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 37.30 -1.45 49 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 36.25 -1.59 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 35.30 -1.84 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 34.42 -1.76 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 32.71 -1.53 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 31.08 -1.32 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 29.51 -1.32 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 27.94 -1.32 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 26.36 -1.33 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 24.96 -1.17 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 23.04 -1.11 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 21.84 -1.11 48 0 0 0
TOTAL CALL 157 12,700 +105
11SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
11SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
11SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
11SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 13 0
11SEP26 185.00 P 0.13 0.13 0.03 0.00 -0.21 0 17 25 0
11SEP26 187.50 P 0.92 0.92 0.10 0.00 -0.61 0 46 47 +40
11SEP26 190.00 P 0.00 0.00 0.00 1.20 -0.15 0 0 0 -10
11SEP26 192.50 P 0.00 0.00 0.00 3.70 +1.07 0 0 0 -1
11SEP26 195.00 P 0.00 0.00 0.00 6.20 +1.76 0 0 0 -6
11SEP26 197.50 P 0.00 0.00 0.00 8.70 +2.02 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 11.20 +2.16 0 0 0 -1
11SEP26 202.50 P 0.00 0.00 0.00 13.70 +2.19 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 16.20 +2.20 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 18.70 +2.20 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 21.20 +2.20 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 23.70 +2.20 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 26.20 +2.20 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 28.70 +2.20 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 31.20 +2.20 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 33.70 +2.20 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 36.20 +2.20 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 38.70 +2.20 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 41.20 +2.20 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 43.70 +2.20 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 46.20 +2.20 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 48.70 +2.20 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 51.20 +2.20 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 53.70 +2.20 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 56.20 +2.20 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 58.70 +2.20 0 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 44 0 20 0
18SEP26 162.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.07 0.00 41 0 1 0
18SEP26 170.00 P 0.00 0.00 0.00 0.13 0.00 41 2 12 +2
18SEP26 172.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 18 0
18SEP26 175.00 P 0.63 0.66 0.52 0.44 +0.05 41 15 23 +4
18SEP26 177.50 P 0.00 0.00 0.00 0.75 +0.11 41 0 15 0
18SEP26 180.00 P 1.20 1.20 1.20 1.12 +0.10 40 3 23 +2
18SEP26 182.50 P 2.00 2.00 2.00 1.70 +0.20 40 2 12 +2
18SEP26 185.00 P 0.00 0.00 0.00 2.57 +0.43 41 0 1 0
18SEP26 187.50 P 0.00 0.00 0.00 3.59 +0.60 40 0 4 0
18SEP26 190.00 P 0.00 0.00 0.00 4.90 +0.83 41 0 1 0
18SEP26 192.50 P 0.00 0.00 0.00 6.44 +1.14 41 0 3 0
18SEP26 195.00 P 0.00 0.00 0.00 8.20 +1.31 42 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 10.14 +1.54 43 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 12.16 +1.49 43 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 14.45 +1.77 45 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 16.50 +1.68 41 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 18.86 +1.94 41 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 21.28 +2.03 41 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 23.73 +2.10 41 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 26.21 +2.15 41 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 28.70 +2.18 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 31.20 +2.20 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 33.70 +2.20 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 36.20 +2.20 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 38.70 +2.20 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 41.20 +2.20 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 43.70 +2.20 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 46.20 +2.20 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 48.70 +2.20 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 51.20 +2.20 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 53.70 +2.20 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 56.20 +2.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 85 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 49 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 44 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 42 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 43 0 16 0
29SEP26 155.00 P 0.26 0.26 0.26 0.11 0.00 43 2 15 -2
29SEP26 157.50 P 0.34 0.34 0.34 0.17 +0.01 42 1 39 -1
29SEP26 160.00 P 0.41 0.41 0.41 0.26 +0.02 42 1 317 -1
29SEP26 162.50 P 0.54 0.54 0.54 0.38 +0.01 42 1 15 0
29SEP26 165.00 P 0.72 0.72 0.72 0.57 +0.03 42 1 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.81 +0.05 42 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 1.14 +0.15 42 0 21 0
29SEP26 172.50 P 0.00 0.00 0.00 1.49 +0.11 42 0 24 0
29SEP26 175.00 P 2.05 2.05 2.05 1.94 +0.13 42 1 51 +1
29SEP26 177.50 P 2.69 2.69 2.69 2.52 +0.22 41 1 27 +1
29SEP26 180.00 P 3.50 3.50 3.50 3.24 +0.33 41 1 126 -1
29SEP26 182.50 P 0.00 0.00 0.00 4.09 +0.40 41 0 62 0
29SEP26 185.00 P 0.00 0.00 0.00 5.07 +0.50 41 0 38 0
29SEP26 187.50 P 0.00 0.00 0.00 6.22 +0.59 41 0 449 0
29SEP26 190.00 P 0.00 0.00 0.00 7.63 +0.87 42 0 107 0
29SEP26 192.50 P 0.00 0.00 0.00 9.17 +0.87 43 0 102 0
29SEP26 195.00 P 0.00 0.00 0.00 10.59 +1.12 42 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 12.27 +0.75 42 0 71 0
29SEP26 200.00 P 14.40 14.40 14.40 14.05 +1.19 42 1 84 0
29SEP26 205.00 P 0.00 0.00 0.00 17.97 +1.43 42 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 22.23 +1.65 42 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 26.74 +1.83 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.45 +1.95 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 36.29 +2.05 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 41.22 +2.13 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 46.20 +2.18 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.20 +2.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.20 +2.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.20 +2.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.29 +0.04 48 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.37 +0.04 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.50 +0.06 48 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.63 +0.07 48 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.81 +0.09 48 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 1.03 +0.12 48 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 1.31 +0.15 48 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 1.59 +0.15 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 1.85 +0.10 48 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.35 +0.22 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.83 +0.31 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.30 +0.26 48 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 3.82 +0.29 48 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 4.44 +0.32 48 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 5.11 +0.37 48 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 5.79 +0.36 47 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 6.69 +0.61 48 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 7.63 +0.65 48 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.62 +0.68 47 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 9.69 +0.72 48 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 10.83 +0.74 47 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 12.04 +0.75 47 0 50 0
29OCT26 190.00 P 14.00 14.00 14.00 13.58 +1.00 48 1 26 0
29OCT26 192.50 P 0.00 0.00 0.00 15.01 +1.08 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 16.35 +0.99 48 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 17.93 +1.16 48 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 19.58 +1.22 48 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 22.95 +1.37 48 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 26.54 +1.38 48 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 30.44 +1.54 48 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 34.49 +1.68 48 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 39.84 +2.86 54 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 43.08 +1.82 48 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 47.56 +1.88 48 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 52.16 +1.93 48 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 56.86 +2.02 48 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.62 +2.04 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.03 +0.06 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.22 +0.06 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.50 +0.10 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.78 +0.10 49 0 0 0
27NOV26 145.00 P 2.00 2.00 2.00 2.10 +0.14 49 1 7 +1
27NOV26 147.50 P 0.00 0.00 0.00 2.49 +0.15 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.88 +0.15 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.36 +0.21 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.88 +0.22 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.40 +0.22 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 5.07 +0.31 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.74 +0.31 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.43 +0.32 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 7.27 +0.42 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.98 +0.28 48 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 8.70 +0.41 48 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 9.70 +0.54 48 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 10.71 +0.54 48 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 11.71 +0.54 48 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 13.09 +0.80 48 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 14.38 +0.89 48 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 15.66 +0.91 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.98 +0.90 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 19.07 +1.61 50 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 19.94 +1.03 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 21.39 +0.89 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 23.01 +1.06 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 26.26 +1.07 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 29.75 +1.33 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 34.12 +2.00 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 38.02 +2.18 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 41.97 +2.25 52 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 45.30 +1.59 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.51 +1.60 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 53.87 +1.74 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 58.31 +1.75 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 62.84 +1.83 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 0.00 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 0.00 47 0 32 0
30DEC26 95.00 P 0.04 0.04 0.04 0.04 0.00 47 1 54 +1
30DEC26 97.50 P 0.00 0.00 0.00 0.06 0.00 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.08 0.00 47 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.20 +0.02 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.32 +0.03 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.64 +0.05 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.77 +0.05 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.94 +0.08 48 0 90 0
30DEC26 127.50 P 1.30 1.30 1.30 1.14 +0.08 48 1 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.34 +0.08 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.61 +0.12 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.89 +0.12 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.18 +0.12 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.57 +0.18 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.96 +0.17 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.36 +0.18 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.88 +0.25 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.41 +0.25 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.79 +0.11 47 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 5.43 +0.34 47 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.09 +0.16 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.75 +0.14 47 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.51 +0.22 47 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 8.34 +0.21 47 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.17 +0.19 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.13 +0.29 47 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 11.03 +0.27 47 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 12.04 +0.59 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 13.25 +0.77 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 14.42 +0.82 47 0 789 0
30DEC26 182.50 P 0.00 0.00 0.00 15.64 +0.86 47 0 13 0
30DEC26 185.00 P 0.00 0.00 0.00 16.86 +0.83 47 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 18.26 +0.94 47 0 10 0
30DEC26 190.00 P 19.84 19.84 19.84 19.48 +0.83 47 1 16 -1
30DEC26 192.50 P 0.00 0.00 0.00 21.09 +1.03 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 21.88 +0.38 46 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 24.01 +0.91 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.54 +1.02 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 29.29 +2.03 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 32.84 +2.20 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 36.50 +2.00 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.29 +2.23 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 43.25 +1.48 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 47.20 +1.48 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 51.26 +1.58 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.48 +1.64 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 59.72 +1.65 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.14 +1.78 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.21 +0.03 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.51 +0.04 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.75 +0.06 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.89 +0.06 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.05 +0.08 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.26 +0.10 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.47 +0.10 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.69 +0.11 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.99 +0.15 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.29 +0.15 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.59 +0.15 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.96 +0.21 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.37 +0.21 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.78 +0.21 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.20 +0.22 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.75 +0.30 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.30 +0.31 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.84 +0.30 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.42 +0.33 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 7.12 +0.41 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.83 +0.41 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.53 +0.41 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 9.25 +0.42 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.12 +0.78 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 11.01 +0.54 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.89 +0.54 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.78 +0.55 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.76 +0.64 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 14.83 +0.69 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.90 +0.69 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 16.47 +0.18 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.53 +0.61 46 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.70 +0.61 46 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.12 +0.82 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 21.16 +0.62 46 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 22.74 +0.89 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 24.22 +1.04 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 25.54 +0.99 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 26.97 +1.00 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 28.58 +1.16 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 30.01 +1.00 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 31.81 +1.20 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 34.87 +1.29 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 38.28 +1.63 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 41.75 +1.80 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 44.96 +1.38 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 48.64 +1.39 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.33 +1.40 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.13 +1.50 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 60.11 +1.56 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 64.12 +1.57 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 68.15 +1.59 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.04 +0.07 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.23 +0.10 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.45 +0.10 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.67 +0.10 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.92 +0.14 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.22 +0.14 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.53 +0.15 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.84 +0.15 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.23 +0.21 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.65 +0.22 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 4.07 +0.22 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.50 +0.23 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 5.03 +0.31 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.58 +0.30 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 6.14 +0.31 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.70 +0.31 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 7.34 +0.39 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 8.06 +0.42 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.77 +0.41 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.49 +0.42 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.21 +0.42 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 11.08 +0.54 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.97 +0.54 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.86 +0.54 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.76 +0.55 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.66 +0.56 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 15.70 +0.69 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.78 +0.69 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 17.87 +0.70 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 18.95 +0.70 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 20.04 +0.70 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 21.20 +0.78 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.31 +0.50 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.55 +0.75 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.83 +0.78 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.14 +0.80 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.69 +0.72 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 29.09 +0.75 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 30.32 +0.90 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.78 +0.98 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 33.27 +1.01 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 34.80 +1.01 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 36.40 +1.09 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 39.39 +0.98 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 42.70 +1.21 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 46.02 +1.22 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 49.35 +1.23 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 52.96 +1.38 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 56.62 +1.39 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 60.28 +1.39 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 63.98 +1.42 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 67.93 +1.55 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 71.90 +1.56 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 23.31 +0.47 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 24.49 +0.53 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 25.80 +0.61 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 26.29 -0.21 46 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 27.56 +0.59 46 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 28.83 +0.59 46 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 30.10 +0.59 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 31.43 +0.64 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 32.85 +0.78 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 34.22 +0.76 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 35.69 +0.78 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 37.27 +0.92 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 38.80 +0.95 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 40.36 +0.98 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 43.46 +0.96 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 46.71 +0.99 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 50.94 +0.94 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 54.32 +0.94 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 57.72 +0.96 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 61.29 +1.11 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 64.99 +1.13 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 68.70 +1.13 47 0 0 0
TOTAL PUT 100 13,334 +30
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$ 47.000
11SEP26 37.50 C 0.00 0.00 0.00 9.50 - 0 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 9.00 - 0 0 0 -
11SEP26 38.50 C 0.00 0.00 0.00 8.50 -0.50 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 8.00 -0.50 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 7.50 -0.50 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 7.00 -0.50 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 6.50 -0.50 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 6.00 -0.50 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 5.50 -0.50 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 5.00 -0.50 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 4.50 -0.50 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 4.00 -0.50 0 0 0 -1
11SEP26 43.50 C 0.00 0.00 0.00 3.50 -0.51 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 3.00 -0.51 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 2.50 -0.51 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.53 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 1.50 -0.55 0 0 0 0
11SEP26 46.00 C 0.53 0.53 0.53 1.00 -0.59 0 15 0 -25
11SEP26 46.50 C 0.30 0.42 0.15 0.50 -0.63 0 157 0 -25
11SEP26 47.00 C 0.35 0.35 0.03 0.00 -0.77 0 43 27 +27
11SEP26 47.50 C 0.16 0.16 0.09 0.00 -0.48 0 197 73 +38
11SEP26 48.00 C 0.05 0.05 0.02 0.00 -0.29 0 35 1,010 -20
11SEP26 48.50 C 0.02 0.02 0.02 0.00 -0.16 0 11 29 0
11SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 1,000 0
11SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 124 0
11SEP26 50.00 C 0.03 0.03 0.03 0.00 -0.03 0 17 79 -17
11SEP26 51.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 78 -1
11SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
11SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
11SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
11SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
11SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
11SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 9.52 - 0 0 0 -
18SEP26 38.00 C 0.00 0.00 0.00 9.02 - 0 0 0 -
18SEP26 38.50 C 0.00 0.00 0.00 8.52 -0.51 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 8.03 -0.50 54 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 7.53 -0.50 51 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 7.03 -0.51 47 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 6.54 -0.50 49 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 6.05 -0.50 49 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 5.56 -0.50 48 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 5.08 -0.50 48 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 4.61 -0.49 48 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 4.15 -0.49 48 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 3.70 -0.48 47 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 3.26 -0.48 46 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 2.76 -0.56 41 0 0 0
18SEP26 45.00 C 2.19 2.19 2.19 2.38 -0.53 42 1 1 +1
18SEP26 45.50 C 0.00 0.00 0.00 2.02 -0.43 42 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 1.70 -0.41 43 0 0 0
18SEP26 46.50 C 1.22 1.22 1.22 1.40 -0.39 43 2 2 +2
18SEP26 47.00 C 1.11 1.11 1.04 1.13 -0.37 43 4 6 +4
18SEP26 47.50 C 0.72 0.72 0.72 0.91 -0.33 43 5 5 +5
18SEP26 48.00 C 0.85 0.85 0.59 0.73 -0.30 43 27 25 +18
18SEP26 48.50 C 0.52 0.52 0.48 0.58 -0.26 44 33 52 +33
18SEP26 49.00 C 0.50 0.50 0.44 0.45 -0.24 44 14 48 -14
18SEP26 49.50 C 0.32 0.32 0.32 0.35 -0.21 45 6 23 +6
18SEP26 50.00 C 0.00 0.00 0.00 0.26 -0.19 45 0 33 0
18SEP26 51.00 C 0.13 0.13 0.13 0.16 -0.13 46 13 10 -6
18SEP26 52.00 C 0.00 0.00 0.00 0.09 -0.09 47 0 5 0
18SEP26 53.00 C 0.00 0.00 0.00 0.05 -0.07 48 0 30 0
18SEP26 54.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 90 0
18SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 32 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 15 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 26.03 -0.50 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.03 -0.50 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 24.03 -0.51 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.04 -0.50 104 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.04 -0.50 95 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.04 -0.50 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.04 -0.50 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.04 -0.50 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 18.04 -0.51 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 17.04 -0.51 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 16.05 -0.50 66 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 15.05 -0.50 59 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 14.05 -0.50 50 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 13.05 -0.51 0 0 881 0
29SEP26 35.00 C 11.70 11.70 11.70 12.01 -0.49 0 20 801 0
29SEP26 36.00 C 0.00 0.00 0.00 11.06 -0.51 46 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 10.08 -0.51 50 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 9.10 -0.51 49 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 8.13 -0.40 48 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 7.19 -0.37 48 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 6.27 -0.52 47 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 5.39 -0.51 47 0 530 0
29SEP26 43.00 C 0.00 0.00 0.00 4.43 -0.63 41 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 3.79 -0.48 46 0 604 0
29SEP26 45.00 C 2.91 2.91 2.80 3.00 -0.44 43 21 3,938 0
29SEP26 46.00 C 2.27 2.27 2.27 2.40 -0.40 44 28 272 0
29SEP26 47.00 C 0.00 0.00 0.00 1.87 -0.36 44 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -0.29 44 0 888 0
29SEP26 49.00 C 0.97 0.97 0.97 1.11 -0.25 45 22 384 0
29SEP26 50.00 C 0.90 0.90 0.75 0.83 -0.23 45 37 2,046 -35
29SEP26 52.50 C 0.39 0.47 0.38 0.38 -0.16 46 77 1,674 -20
29SEP26 55.00 C 0.21 0.21 0.19 0.17 -0.12 47 52 779 +6
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.07 48 0 564 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 504 0
29SEP26 62.50 C 0.06 0.06 0.06 0.01 -0.03 49 52 725 -52
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 127 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 63 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 21.10 -0.51 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 20.11 -0.50 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 19.11 -0.51 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 18.12 -0.50 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 17.12 -0.51 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 16.13 -0.61 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 15.15 -0.60 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 14.17 -0.63 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.09 -0.71 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.04 -0.80 0 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 11.11 -0.74 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.22 -0.71 36 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 9.33 -0.77 39 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 8.65 -0.49 47 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 7.84 -0.47 47 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 7.07 -0.45 48 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 6.34 -0.37 48 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 5.67 -0.32 48 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 5.04 -0.38 48 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 4.34 -0.47 47 0 73 0
29OCT26 46.00 C 3.63 3.63 3.63 3.83 -0.29 47 2 54 0
29OCT26 47.00 C 0.00 0.00 0.00 3.37 -0.26 48 0 306 0
29OCT26 48.00 C 0.00 0.00 0.00 2.94 -0.24 48 0 187 0
29OCT26 49.00 C 2.60 2.70 2.60 2.55 -0.26 48 15 325 -5
29OCT26 50.00 C 0.00 0.00 0.00 2.20 -0.22 48 0 304 0
29OCT26 52.50 C 1.45 1.45 1.45 1.50 -0.23 49 1 308 0
29OCT26 55.00 C 0.00 0.00 0.00 1.03 -0.19 50 0 258 0
29OCT26 57.50 C 0.00 0.00 0.00 0.70 -0.16 51 0 93 0
29OCT26 60.00 C 0.00 0.00 0.00 0.45 -0.13 51 0 2,024 0
29OCT26 62.50 C 0.43 0.43 0.43 0.28 -0.12 51 34 353 0
29OCT26 65.00 C 0.00 0.00 0.00 0.18 -0.09 51 0 118 0
29OCT26 67.50 C 0.00 0.00 0.00 0.11 -0.07 51 0 222 0
29OCT26 70.00 C 0.00 0.00 0.00 0.07 -0.06 51 0 2,061 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.05 51 0 228 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 336 0
27NOV26 29.00 C 0.00 0.00 0.00 18.12 -0.70 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 17.12 -0.65 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 16.13 -0.68 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 15.17 -0.78 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 14.25 -0.76 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 13.33 -0.69 40 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 12.44 -0.76 42 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 11.56 -0.76 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.72 -0.74 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.94 -0.66 46 0 15 0
27NOV26 39.00 C 9.30 9.30 9.30 9.16 -0.64 46 15 464 0
27NOV26 40.00 C 0.00 0.00 0.00 8.44 -0.61 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.99 -0.34 51 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 7.31 -0.24 51 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 6.67 -0.23 51 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 6.06 -0.54 50 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 5.32 -0.53 48 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 4.81 -0.36 48 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.32 -0.37 48 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 3.92 -0.33 49 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 3.55 -0.30 49 0 53 0
27NOV26 50.00 C 3.07 3.07 3.07 3.21 -0.27 50 11 192 +11
27NOV26 52.50 C 2.50 2.50 2.50 2.48 -0.24 50 15 141 +15
27NOV26 55.00 C 0.00 0.00 0.00 1.92 -0.21 51 0 187 0
27NOV26 57.50 C 1.51 1.51 1.51 1.48 -0.13 52 25 148 -25
27NOV26 60.00 C 1.13 1.13 1.13 1.16 -0.05 53 30 198 +18
27NOV26 62.50 C 0.00 0.00 0.00 0.91 +0.01 54 0 166 0
27NOV26 65.00 C 0.00 0.00 0.00 0.73 +0.07 55 0 83 0
27NOV26 67.50 C 0.58 0.58 0.58 0.57 +0.08 56 30 180 +15
27NOV26 70.00 C 0.48 0.48 0.48 0.45 +0.09 57 15 106 +15
27NOV26 72.50 C 0.00 0.00 0.00 0.36 +0.10 58 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.29 +0.10 58 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 26.19 -0.50 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 25.20 -0.50 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.21 -0.51 41 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 23.23 -0.50 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.24 -0.51 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.20 -0.66 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.24 -0.65 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.22 -0.72 0 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 18.26 -0.67 0 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 17.41 -0.64 46 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 16.48 -0.74 46 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 15.59 -0.71 47 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 14.69 -0.72 47 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 13.79 -0.69 47 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 12.98 -0.51 48 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 12.10 -0.64 47 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 11.37 -0.49 48 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 10.59 -0.51 48 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 9.82 -0.61 47 0 45 0
30DEC26 40.00 C 9.00 9.00 9.00 8.95 -0.76 45 10 132 +1
30DEC26 41.00 C 0.00 0.00 0.00 8.46 -0.50 48 0 2,057 0
30DEC26 42.00 C 7.80 7.80 7.80 7.80 -0.52 47 2 905 -2
30DEC26 43.00 C 0.00 0.00 0.00 7.34 -0.36 49 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 6.79 -0.33 49 0 41 0
30DEC26 45.00 C 6.13 6.15 6.06 6.12 -0.47 48 12 84 +9
30DEC26 46.00 C 0.00 0.00 0.00 5.64 -0.33 48 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 5.19 -0.32 48 0 96 0
30DEC26 48.00 C 0.00 0.00 0.00 4.78 -0.30 48 0 812 0
30DEC26 49.00 C 0.00 0.00 0.00 4.40 -0.31 49 0 214 0
30DEC26 50.00 C 3.88 4.11 3.88 4.04 -0.30 49 16 277 -1
30DEC26 52.50 C 3.33 3.33 3.33 3.24 -0.30 49 15 356 0
30DEC26 55.00 C 2.70 2.70 2.70 2.62 -0.27 50 4 182 +4
30DEC26 57.50 C 0.00 0.00 0.00 2.07 -0.29 50 0 137 0
30DEC26 60.00 C 0.00 0.00 0.00 1.61 -0.33 50 0 91 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 -0.34 50 0 216 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 -0.34 50 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 -0.32 50 0 19 0
30DEC26 70.00 C 0.86 0.86 0.86 0.55 -0.31 50 1 1,501 -1
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.29 50 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.27 49 0 20 0
30MAR27 21.00 C 0.00 0.00 0.00 26.39 -0.48 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.31 -0.59 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.46 -0.69 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.48 -0.72 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 22.52 -0.75 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.62 -0.75 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.73 -0.72 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.86 -0.67 48 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 18.98 -0.70 48 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 18.14 -0.67 49 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 17.37 -0.61 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 16.48 -0.67 49 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 15.70 -0.74 49 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 14.92 -0.74 49 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 14.16 -0.74 49 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 13.45 -0.68 49 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 12.73 -0.61 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 12.03 -0.62 48 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 11.42 -0.54 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 10.84 -0.49 49 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 10.24 -0.46 49 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 9.62 -0.52 49 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 9.08 -0.51 49 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 8.57 -0.49 49 0 37 0
30MAR27 45.00 C 8.15 8.31 8.15 8.08 -0.48 49 30 54 +18
30MAR27 46.00 C 0.00 0.00 0.00 7.58 -0.36 49 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.20 -0.35 49 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 6.80 -0.34 49 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 6.42 -0.27 50 0 167 0
30MAR27 50.00 C 0.00 0.00 0.00 6.06 -0.25 50 0 72 0
30MAR27 52.50 C 5.14 5.14 5.14 5.25 -0.28 50 20 55 +20
30MAR27 55.00 C 0.00 0.00 0.00 4.55 -0.24 51 0 2 0
30MAR27 57.50 C 3.95 3.95 3.95 3.94 -0.12 51 4 53 +4
30MAR27 60.00 C 0.00 0.00 0.00 3.36 -0.07 51 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 2.86 -0.02 51 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 2.43 +0.02 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.06 +0.05 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.75 +0.08 51 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 1.44 +0.05 50 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 1.22 +0.11 50 0 1 0
29JUN27 21.00 C 26.75 26.75 26.75 26.63 -0.48 47 1 30 +1
29JUN27 22.00 C 0.00 0.00 0.00 25.70 -0.48 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 24.79 -0.46 48 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 23.88 -0.88 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 23.00 -0.88 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 22.13 -0.88 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 21.28 -0.88 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.45 -0.88 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.64 -0.87 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.85 -0.86 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 18.08 -0.85 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 17.34 -0.82 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.62 -0.80 49 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 15.92 -0.79 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 15.30 -0.70 50 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 14.65 -0.63 50 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 14.03 -0.59 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.39 -0.64 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.79 -0.57 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.21 -0.53 50 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 11.65 -0.56 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.17 -0.51 50 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 10.66 -0.50 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 10.18 -0.48 50 0 9 0
29JUN27 45.00 C 9.47 9.91 9.47 9.62 -0.56 49 60 173 +12
29JUN27 46.00 C 0.00 0.00 0.00 9.19 -0.41 49 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 8.78 -0.40 50 0 36 0
29JUN27 48.00 C 0.00 0.00 0.00 8.48 -0.30 50 0 52 0
29JUN27 49.00 C 0.00 0.00 0.00 8.10 -0.39 50 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 7.70 -0.42 50 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 6.92 -0.33 51 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 6.20 -0.31 51 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 5.54 -0.33 51 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 4.98 -0.31 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 4.42 -0.35 52 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 3.92 -0.22 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.48 -0.44 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.09 -0.47 52 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 2.74 -0.50 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.37 -0.50 51 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 14.67 - 51 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 14.12 -0.30 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.58 -0.31 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.07 -0.31 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.58 -0.51 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.10 -0.49 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.64 -0.48 51 0 0 0
29SEP27 45.00 C 10.94 10.94 10.94 10.99 -0.68 50 30 30 +30
29SEP27 46.00 C 0.00 0.00 0.00 10.58 -0.44 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.19 -0.43 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.81 -0.43 50 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 9.46 -0.41 50 0 40 0
29SEP27 50.00 C 0.00 0.00 0.00 9.28 -0.38 51 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 8.47 -0.36 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.73 -0.34 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.08 -0.32 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 6.49 -0.30 52 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 6.00 -0.25 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 5.59 -0.03 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 5.22 +0.02 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 4.89 -0.24 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 4.59 +0.03 55 0 20 0
TOTAL CALL 1,288 60,639 +63
11SEP26 37.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 38.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
11SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
11SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
11SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 54 0
11SEP26 45.50 P 0.08 0.08 0.02 0.00 -0.05 0 54 57 -40
11SEP26 46.00 P 0.22 0.30 0.10 0.00 -0.09 0 73 57 -38
11SEP26 46.50 P 0.21 0.21 0.03 0.00 -0.17 0 48 48 +47
11SEP26 47.00 P 0.40 0.46 0.37 0.00 -0.30 0 22 7 -14
11SEP26 47.50 P 1.08 1.08 0.72 0.50 0.00 0 22 0 -46
11SEP26 48.00 P 1.14 1.40 1.00 1.00 +0.19 0 46 0 -133
11SEP26 48.50 P 2.28 2.28 1.83 1.50 +0.30 0 26 0 -82
11SEP26 49.00 P 3.00 3.00 3.00 2.00 +0.37 0 10 0 -85
11SEP26 49.50 P 2.62 2.95 2.62 2.50 +0.46 0 255 0 -505
11SEP26 50.00 P 3.60 3.60 3.05 3.00 +0.48 0 500 0 -771
11SEP26 51.00 P 0.00 0.00 0.00 4.00 +0.50 0 0 0 -45
11SEP26 52.00 P 0.00 0.00 0.00 5.00 +0.50 0 0 0 -17
11SEP26 53.00 P 0.00 0.00 0.00 6.00 +0.50 0 0 0 -15
11SEP26 54.00 P 0.00 0.00 0.00 7.00 +0.50 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 8.00 +0.50 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 10.00 +0.50 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 11.00 +0.50 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 12.00 +0.50 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 13.00 +0.50 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 14.00 +0.50 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 15.00 +0.50 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 16.00 +0.50 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 17.00 +0.50 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 18.00 +0.50 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 19.00 +0.50 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 20.00 +0.50 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 21.00 +0.50 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 22.00 +0.50 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 23.00 +0.50 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 24.00 +0.50 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 38.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
18SEP26 40.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
18SEP26 41.50 P 0.07 0.07 0.07 0.05 +0.01 51 6 6 +6
18SEP26 42.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 3 0
18SEP26 42.50 P 0.12 0.12 0.12 0.09 +0.01 48 4 24 +4
18SEP26 43.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 46 0
18SEP26 43.50 P 0.24 0.24 0.24 0.18 +0.02 48 1 1 +1
18SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 2 0
18SEP26 44.50 P 0.34 0.34 0.34 0.33 +0.03 47 7 7 0
18SEP26 45.00 P 0.48 0.48 0.48 0.44 +0.05 46 10 25 0
18SEP26 45.50 P 0.70 0.70 0.70 0.58 +0.07 46 2 8 +2
18SEP26 46.00 P 1.09 1.09 1.09 0.75 +0.09 46 5 60 +5
18SEP26 46.50 P 1.22 1.22 0.90 0.94 +0.10 45 92 59 +55
18SEP26 47.00 P 1.40 1.40 1.40 1.17 +0.13 45 5 13 0
18SEP26 47.50 P 0.00 0.00 0.00 1.46 +0.18 46 0 5 0
18SEP26 48.00 P 1.64 1.98 1.64 1.78 +0.21 46 12 16 +10
18SEP26 48.50 P 0.00 0.00 0.00 2.13 +0.23 47 0 46 0
18SEP26 49.00 P 2.67 2.67 2.67 2.44 +0.19 45 1 53 +1
18SEP26 49.50 P 0.00 0.00 0.00 2.83 +0.29 45 0 2 0
18SEP26 50.00 P 0.00 0.00 0.00 3.25 +0.31 45 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 4.13 +0.36 46 0 11 0
18SEP26 52.00 P 0.00 0.00 0.00 5.06 +0.40 46 0 15 0
18SEP26 53.00 P 0.00 0.00 0.00 6.03 +0.44 48 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 7.01 +0.46 48 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 8.00 +0.48 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 9.00 +0.33 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 10.00 +0.50 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 11.00 +0.50 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 12.00 +0.50 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 13.00 +0.50 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 14.00 +0.50 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 15.00 +0.50 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 16.00 +0.50 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 17.00 +0.50 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 18.00 +0.50 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 19.00 +0.50 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 20.00 +0.50 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 21.00 +0.50 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 22.00 +0.50 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 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 0.00 53 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 0.00 51 0 1,278 0
29SEP26 38.00 P 0.10 0.10 0.10 0.05 -0.01 50 1 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 689 0
29SEP26 40.00 P 0.16 0.16 0.16 0.13 -0.02 48 3 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 774 0
29SEP26 42.00 P 0.39 0.39 0.39 0.34 +0.01 47 20 383 0
29SEP26 43.00 P 0.51 0.56 0.51 0.52 +0.02 47 24 252 -1
29SEP26 44.00 P 0.90 0.90 0.78 0.75 +0.04 47 28 577 +13
29SEP26 45.00 P 1.23 1.23 1.00 1.06 +0.10 47 61 569 +38
29SEP26 46.00 P 1.66 1.76 1.66 1.45 +0.12 47 51 681 -50
29SEP26 47.00 P 1.96 2.27 1.83 1.92 +0.14 47 65 1,557 +20
29SEP26 48.00 P 2.70 2.70 2.50 2.50 +0.21 47 9 370 -3
29SEP26 49.00 P 0.00 0.00 0.00 3.07 +0.14 45 0 557 0
29SEP26 50.00 P 0.00 0.00 0.00 3.79 +0.26 46 0 286 0
29SEP26 52.50 P 0.00 0.00 0.00 6.01 +0.38 53 0 210 0
29SEP26 55.00 P 0.00 0.00 0.00 8.36 +0.64 60 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 10.84 +0.72 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.28 +0.55 78 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 15.50 +0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.00 +0.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.50 +0.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.00 +0.50 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 25.50 +0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.00 +0.50 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 58 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 51 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 0.01 -0.01 45 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 451 0
29OCT26 37.00 P 0.38 0.39 0.38 0.25 0.00 47 4 348 0
29OCT26 38.00 P 0.00 0.00 0.00 0.36 0.00 47 0 797 0
29OCT26 39.00 P 0.67 0.67 0.64 0.51 +0.01 47 13 440 +13
29OCT26 40.00 P 0.80 0.80 0.80 0.70 +0.03 48 1 373 0
29OCT26 41.00 P 0.00 0.00 0.00 0.93 +0.05 48 0 574 0
29OCT26 42.00 P 1.28 1.28 1.28 1.22 +0.07 49 13 663 +13
29OCT26 43.00 P 0.00 0.00 0.00 1.55 +0.11 49 0 385 0
29OCT26 44.00 P 2.06 2.06 2.03 1.93 +0.15 49 30 261 -9
29OCT26 45.00 P 2.31 2.49 2.31 2.28 +0.12 48 16 176 0
29OCT26 46.00 P 2.84 2.84 2.81 2.85 +0.25 50 57 170 +6
29OCT26 47.00 P 0.00 0.00 0.00 3.38 +0.29 51 0 156 0
29OCT26 48.00 P 0.00 0.00 0.00 3.96 +0.32 51 0 511 0
29OCT26 49.00 P 4.81 4.81 4.81 4.55 +0.28 51 17 646 +17
29OCT26 50.00 P 5.51 5.51 5.42 5.22 +0.36 51 2 517 -2
29OCT26 52.50 P 0.00 0.00 0.00 6.87 +0.29 50 0 308 0
29OCT26 55.00 P 0.00 0.00 0.00 9.11 +0.38 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.23 +0.55 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.66 +0.52 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.01 +0.68 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.47 +0.83 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.90 +0.82 72 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.00 +0.46 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.50 +0.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.00 +0.50 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.12 +0.05 54 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.17 +0.07 53 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.23 +0.08 53 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.30 +0.10 53 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.40 +0.11 53 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.51 +0.12 53 0 363 0
27NOV26 36.00 P 0.67 0.67 0.67 0.66 +0.15 53 13 166 +13
27NOV26 37.00 P 0.77 0.77 0.77 0.81 +0.14 52 20 85 +20
27NOV26 38.00 P 0.00 0.00 0.00 0.99 +0.13 52 0 59 0
27NOV26 39.00 P 1.22 1.22 1.22 1.22 +0.15 52 10 223 +10
27NOV26 40.00 P 0.00 0.00 0.00 1.46 +0.15 51 0 179 0
27NOV26 41.00 P 0.00 0.00 0.00 1.70 +0.10 51 0 85 0
27NOV26 42.00 P 2.08 2.08 2.08 2.08 +0.18 51 20 69 +20
27NOV26 43.00 P 0.00 0.00 0.00 2.45 +0.21 51 0 162 0
27NOV26 44.00 P 0.00 0.00 0.00 2.84 +0.21 51 0 115 0
27NOV26 45.00 P 0.00 0.00 0.00 3.29 +0.23 51 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 3.79 +0.26 51 0 97 0
27NOV26 47.00 P 0.00 0.00 0.00 4.30 +0.22 51 0 149 0
27NOV26 48.00 P 0.00 0.00 0.00 4.91 +0.27 52 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 5.53 +0.33 52 0 162 0
27NOV26 50.00 P 0.00 0.00 0.00 6.19 +0.34 53 0 325 0
27NOV26 52.50 P 0.00 0.00 0.00 7.95 +0.35 53 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 9.90 +0.39 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.97 +0.53 56 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.17 +0.50 58 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.41 +0.52 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.73 +0.57 61 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.07 +0.59 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.45 +0.73 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.90 +0.61 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.35 +0.76 69 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 46 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 47 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 -0.02 47 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 -0.01 48 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.67 -0.01 48 0 2,553 0
30DEC26 36.00 P 1.04 1.04 1.04 0.84 0.00 48 2 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 1.07 +0.02 48 0 1,208 0
30DEC26 38.00 P 1.40 1.40 1.40 1.30 +0.03 49 1 1,182 +1
30DEC26 39.00 P 0.00 0.00 0.00 1.59 +0.05 49 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 1.89 +0.06 49 2,000 2,100 +2,000
30DEC26 41.00 P 2.32 2.32 2.32 2.26 +0.09 49 1 90 0
30DEC26 42.00 P 2.79 2.79 2.63 2.63 +0.12 50 18 826 -15
30DEC26 43.00 P 0.00 0.00 0.00 3.07 +0.18 50 0 515 0
30DEC26 44.00 P 0.00 0.00 0.00 3.52 +0.22 50 0 67 0
30DEC26 45.00 P 4.12 4.19 4.12 4.01 +0.22 50 35 121 +15
30DEC26 46.00 P 4.64 4.64 4.44 4.55 +0.30 51 22 451 0
30DEC26 47.00 P 5.03 5.06 4.89 5.09 +0.31 51 70 139 +62
30DEC26 48.00 P 5.67 5.67 5.63 5.65 +0.31 51 75 189 +64
30DEC26 49.00 P 0.00 0.00 0.00 6.27 +0.29 51 0 179 0
30DEC26 50.00 P 0.00 0.00 0.00 6.91 +0.33 52 0 117 0
30DEC26 52.50 P 0.00 0.00 0.00 8.60 +0.32 52 0 178 0
30DEC26 55.00 P 0.00 0.00 0.00 10.47 +0.31 53 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 12.47 +0.45 54 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 14.59 +0.47 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.80 +0.54 56 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 19.05 +0.59 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.34 +0.61 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.67 +0.64 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.96 +0.58 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.35 +0.59 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 +0.04 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 +0.06 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.20 +0.08 49 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 +0.09 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 +0.11 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.43 +0.12 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.56 +0.16 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.68 +0.15 50 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 +0.19 50 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 1.02 +0.19 50 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.23 +0.22 50 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.46 +0.23 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.70 +0.22 50 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.99 +0.25 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.29 +0.24 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.59 +0.22 50 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 +0.25 50 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 3.37 +0.24 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.75 +0.23 50 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.17 +0.21 50 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.62 +0.23 50 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 5.09 +0.20 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 5.60 +0.25 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 6.13 +0.27 50 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 6.69 +0.28 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 7.28 +0.28 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.90 +0.32 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 8.53 +0.26 51 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 10.25 +0.36 52 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.07 +0.40 53 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 13.95 +0.44 53 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 15.94 +0.48 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.99 +0.50 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.05 +0.46 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.29 +0.56 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.48 +0.55 56 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 26.67 +0.52 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.03 +0.61 57 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.24 +0.03 48 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.32 +0.05 48 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.41 +0.04 48 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.51 +0.04 48 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.66 +0.08 48 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.81 +0.08 49 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.99 +0.09 49 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.18 +0.09 49 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.40 +0.11 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.65 +0.11 49 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.90 +0.12 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.21 +0.14 50 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.52 +0.13 50 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.84 +0.14 50 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 3.23 +0.16 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.62 +0.16 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.02 +0.16 50 0 20 0
29JUN27 40.00 P 4.45 4.45 4.45 4.47 +0.19 51 25 59 +25
29JUN27 41.00 P 0.00 0.00 0.00 4.95 +0.19 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 5.41 +0.21 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.85 +0.19 51 0 1 0
29JUN27 44.00 P 6.29 6.29 6.29 6.12 -0.02 49 25 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.85 +0.19 50 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 7.41 +0.21 51 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.98 +0.24 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.57 +0.27 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.16 +0.26 51 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 9.82 +0.29 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 11.49 +0.32 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.26 +0.35 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 15.06 +0.37 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.98 +0.36 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 19.06 +0.49 54 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 21.14 +0.55 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.10 +0.44 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.29 +0.55 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.42 +0.45 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.67 +0.49 55 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 4.59 - 51 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 5.00 +0.13 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.43 +0.13 51 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.93 +0.19 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.39 +0.18 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.86 +0.17 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.37 +0.17 51 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 7.91 +0.11 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.46 +0.19 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.06 +0.23 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 9.64 +0.22 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 10.22 +0.18 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.85 +0.21 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.49 +0.22 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.29 +0.29 52 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.17 +0.36 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.01 +0.34 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.97 +0.40 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.98 +0.41 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.31 +0.72 55 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.47 +0.57 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.63 +0.61 56 0 6 0
TOTAL PUT 3,953 66,429 +610
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.355
29SEP26 3.80 C 0.000 0.000 0.000 2.561 -0.025 77 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.461 -0.025 70 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.372 -0.014 106 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.261 -0.025 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.161 -0.026 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.061 -0.026 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.962 -0.025 58 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.862 -0.025 53 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.762 -0.025 47 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.662 -0.025 35 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.571 -0.017 66 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.479 -0.009 70 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.372 -0.016 59 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.123 -0.015 49 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.878 -0.011 42 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.634 -0.010 34 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.392 -0.024 25 0 764 0
29SEP26 6.25 C 0.198 0.198 0.198 0.202 -0.031 24 8 694 +3
29SEP26 6.50 C 0.102 0.102 0.102 0.091 -0.015 26 1 1,536 0
29SEP26 6.75 C 0.000 0.000 0.000 0.030 -0.006 25 0 197 0
29SEP26 7.00 C 0.000 0.000 0.000 0.008 -0.003 26 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 -0.001 26 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.461 -0.035 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.372 -0.024 74 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.261 -0.036 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.161 -0.036 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.061 -0.036 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.962 -0.036 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.862 -0.036 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.762 -0.037 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.662 -0.037 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.571 -0.029 45 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.479 -0.022 49 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.372 -0.030 40 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.137 -0.021 42 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.894 -0.028 36 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.656 -0.047 31 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.441 -0.053 28 0 243 0
29OCT26 6.25 C 0.264 0.264 0.264 0.264 -0.074 26 14 167 +14
29OCT26 6.50 C 0.000 0.000 0.000 0.142 -0.075 25 0 319 0
29OCT26 6.75 C 0.096 0.096 0.088 0.076 -0.055 26 12 227 +12
29OCT26 7.00 C 0.058 0.058 0.049 0.036 -0.039 26 16 178 0
29OCT26 7.25 C 0.025 0.025 0.024 0.015 -0.025 26 50 130 0
29OCT26 7.50 C 0.013 0.013 0.013 0.006 -0.014 26 30 30 0
29OCT26 7.75 C 0.007 0.010 0.006 0.003 -0.007 26 110 200 +110
29OCT26 8.00 C 0.000 0.000 0.000 0.001 -0.004 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 -0.001 29 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.280 -0.026 67 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.180 -0.027 63 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.080 -0.028 60 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.981 -0.028 58 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.881 -0.029 55 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.781 -0.030 52 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.682 -0.031 49 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.578 -0.037 45 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.484 -0.034 45 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.384 -0.037 42 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.138 -0.048 36 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.899 -0.065 32 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.679 -0.081 30 0 90 0
27NOV26 6.00 C 0.512 0.512 0.512 0.488 -0.074 29 1 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.334 -0.081 28 0 243 0
27NOV26 6.50 C 0.000 0.000 0.000 0.220 -0.076 28 0 212 0
27NOV26 6.75 C 0.000 0.000 0.000 0.140 -0.063 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.086 -0.049 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.051 -0.036 27 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.029 -0.025 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.016 -0.017 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.009 -0.010 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.005 -0.007 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.003 -0.004 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 -0.003 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 -0.001 29 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.478 -0.029 63 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.380 -0.028 61 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.280 -0.029 58 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.180 -0.029 56 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.081 -0.029 53 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.981 -0.030 51 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.882 -0.030 48 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.782 -0.031 46 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.682 -0.032 43 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.583 -0.032 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.488 -0.030 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.384 -0.038 36 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.140 -0.046 32 0 78 0
30DEC26 5.50 C 0.000 0.000 0.000 0.910 -0.054 30 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.679 -0.081 26 0 219 0
30DEC26 6.00 C 0.532 0.532 0.532 0.533 -0.029 28 30 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.392 -0.023 28 0 156 0
30DEC26 6.50 C 0.000 0.000 0.000 0.282 -0.014 27 0 129 0
30DEC26 6.75 C 0.000 0.000 0.000 0.197 -0.013 27 0 167 0
30DEC26 7.00 C 0.000 0.000 0.000 0.134 -0.009 27 0 75 0
30DEC26 7.25 C 0.086 0.086 0.086 0.090 -0.003 27 30 65 +30
30DEC26 7.50 C 0.000 0.000 0.000 0.059 0.000 27 0 45 0
30DEC26 7.75 C 0.000 0.000 0.000 0.037 0.000 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 +0.001 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 +0.001 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 +0.001 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 28 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 2.478 -0.029 48 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.380 -0.028 46 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.280 -0.029 44 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.180 -0.030 42 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.081 -0.030 40 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.981 -0.031 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.882 -0.032 36 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.782 -0.031 34 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.685 -0.034 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.588 -0.035 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.495 -0.023 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.402 -0.020 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.188 +0.002 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.992 -0.022 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.815 -0.020 28 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.662 -0.013 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.530 -0.012 27 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.418 -0.011 27 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.326 -0.008 27 0 224 0
30MAR27 7.00 C 0.000 0.000 0.000 0.250 -0.007 27 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.190 -0.005 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.143 -0.004 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.107 -0.003 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.079 -0.002 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.057 -0.001 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.041 -0.001 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.030 0.000 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.021 -0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 0.000 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.011 0.000 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.479 -0.028 39 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.380 -0.028 37 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.280 -0.029 35 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.181 -0.030 34 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.084 -0.029 33 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.990 -0.025 32 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.900 -0.019 32 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.811 -0.002 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.721 +0.002 31 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.636 +0.013 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.536 -0.014 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.470 +0.022 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.271 +0.018 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.091 -0.010 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.920 -0.014 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.777 -0.006 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.648 -0.001 27 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.536 +0.022 27 0 120 0
29JUN27 6.75 C 0.000 0.000 0.000 0.442 +0.005 27 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.361 +0.007 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.291 +0.007 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.232 +0.007 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.187 +0.008 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.148 +0.007 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.115 +0.005 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.092 +0.006 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.071 +0.004 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.055 +0.005 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.043 +0.004 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.033 +0.003 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.084 -0.041 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.995 -0.039 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.908 -0.035 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.824 -0.032 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.741 -0.029 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.660 -0.028 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.582 -0.026 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.503 -0.025 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.321 -0.023 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.153 -0.022 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.000 -0.020 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.861 -0.019 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.714 -0.016 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.626 -0.017 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.531 -0.015 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.447 -0.012 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.362 -0.024 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.313 -0.010 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.258 -0.009 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.215 -0.008 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.177 -0.007 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.145 -0.007 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.120 -0.005 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.097 -0.005 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.080 -0.003 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.064 -0.004 26 0 0 0
TOTAL CALL 302 13,653 +169
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 86 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 82 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 78 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 74 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 71 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 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 46 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 947 0
29SEP26 5.75 P 0.012 0.012 0.012 0.006 0.000 26 1 685 +1
29SEP26 6.00 P 0.030 0.030 0.030 0.028 0.000 25 1 683 +1
29SEP26 6.25 P 0.100 0.100 0.100 0.097 +0.009 26 14 715 0
29SEP26 6.50 P 0.000 0.000 0.000 0.218 +0.005 24 0 602 0
29SEP26 6.75 P 0.000 0.000 0.000 0.405 +0.006 21 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.648 +0.024 26 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.895 -0.001 0 0 28 0
29SEP26 7.50 P 0.000 0.000 0.000 1.145 -0.009 0 0 0 -20
29SEP26 7.75 P 0.000 0.000 0.000 1.395 -0.016 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.645 -0.022 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.895 -0.022 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.145 +0.006 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.395 -0.027 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.645 -0.023 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.895 -0.023 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.145 -0.023 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 9 0
29OCT26 4.90 P 0.007 0.008 0.007 0.001 0.000 26 221 471 +139
29OCT26 5.00 P 0.000 0.000 0.000 0.002 0.000 26 0 123 0
29OCT26 5.25 P 0.016 0.019 0.016 0.008 +0.001 26 62 277 0
29OCT26 5.50 P 0.030 0.035 0.030 0.025 +0.005 26 81 283 -16
29OCT26 5.75 P 0.000 0.000 0.000 0.064 +0.013 26 0 227 0
29OCT26 6.00 P 0.000 0.000 0.000 0.137 +0.029 26 0 225 0
29OCT26 6.25 P 0.236 0.236 0.236 0.240 +0.041 25 30 285 0
29OCT26 6.50 P 0.365 0.365 0.365 0.388 +0.058 24 30 252 +30
29OCT26 6.75 P 0.000 0.000 0.000 0.574 +0.077 23 0 91 0
29OCT26 7.00 P 0.000 0.000 0.000 0.792 +0.116 21 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.023 +0.127 0 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.288 +0.134 30 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.532 +0.121 30 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.776 +0.109 22 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.025 +0.108 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.275 +0.136 29 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.529 +0.107 43 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.774 +0.106 36 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.022 +0.104 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.272 +0.104 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 0.000 28 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 0.000 27 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.005 +0.001 27 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.008 +0.002 27 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.012 +0.003 27 0 50 0
27NOV26 5.25 P 0.040 0.040 0.037 0.029 +0.006 27 80 90 +78
27NOV26 5.50 P 0.000 0.000 0.000 0.063 +0.013 27 0 11 0
27NOV26 5.75 P 0.000 0.000 0.000 0.120 +0.024 27 0 22 0
27NOV26 6.00 P 0.194 0.194 0.194 0.199 +0.031 27 1 153 +1
27NOV26 6.25 P 0.000 0.000 0.000 0.310 +0.042 26 0 291 0
27NOV26 6.50 P 0.000 0.000 0.000 0.453 +0.054 26 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.625 +0.066 25 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.826 +0.102 24 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 1.045 +0.118 23 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.288 +0.134 25 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.532 +0.121 25 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.778 +0.111 25 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.025 +0.108 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.275 +0.136 26 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.529 +0.107 36 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.774 +0.106 31 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.023 +0.105 30 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.272 +0.104 0 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 0.002 +0.001 28 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 +0.001 28 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 +0.001 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 +0.001 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.009 +0.002 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.013 +0.003 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.018 +0.004 27 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.025 +0.005 27 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.052 +0.008 27 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.096 +0.011 27 0 82 0
30DEC26 5.75 P 0.166 0.166 0.166 0.165 +0.017 27 40 434 -40
30DEC26 6.00 P 0.000 0.000 0.000 0.247 +0.010 27 0 332 0
30DEC26 6.25 P 0.000 0.000 0.000 0.359 +0.006 26 0 241 0
30DEC26 6.50 P 0.000 0.000 0.000 0.500 +0.008 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.665 +0.008 25 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.863 +0.022 25 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.073 +0.024 25 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.294 -0.010 24 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.532 -0.008 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.778 +0.002 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.025 +0.031 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.275 +0.013 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.529 +0.020 32 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.774 +0.017 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.023 +0.017 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.272 +0.018 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.003 +0.001 27 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 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 0.000 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.014 +0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.019 +0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.025 +0.002 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.032 +0.002 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.042 +0.003 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.052 +0.003 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.066 +0.004 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.106 +0.002 26 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.161 0.000 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.242 +0.010 26 0 33 0
30MAR27 6.00 P 0.000 0.000 0.000 0.335 +0.009 26 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.452 +0.011 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.589 +0.010 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.746 +0.008 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.934 +0.013 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.129 +0.012 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.341 -0.021 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.556 -0.015 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.782 -0.017 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.025 -0.005 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.275 +0.005 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.529 +0.015 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.774 +0.013 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.023 +0.015 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.272 +0.015 28 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.009 +0.002 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.011 +0.002 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.015 +0.003 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.020 +0.004 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.025 +0.004 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.032 +0.005 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.041 +0.007 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.051 +0.007 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.062 +0.008 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.076 +0.009 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.091 +0.010 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.110 +0.013 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.165 +0.016 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.228 +0.011 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.310 +0.007 26 0 41 0
29JUN27 6.00 P 0.391 0.391 0.391 0.417 +0.016 26 30 113 +17
29JUN27 6.25 P 0.000 0.000 0.000 0.528 +0.010 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.667 +0.011 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.824 +0.012 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.997 +0.013 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.184 +0.011 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.386 -0.015 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.592 -0.025 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.812 -0.015 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.036 -0.017 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.276 -0.011 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.529 +0.005 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.774 +0.007 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.023 +0.008 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.272 +0.011 24 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.043 +0.001 26 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.053 +0.001 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.063 +0.001 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.077 +0.002 26 0 0 0
29SEP27 4.70 P 0.110 0.110 0.110 0.091 +0.002 26 1 1 +1
29SEP27 4.80 P 0.000 0.000 0.000 0.108 +0.003 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.130 +0.002 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.150 +0.003 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.213 +0.003 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.292 +0.013 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.376 +0.006 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.484 +0.008 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.624 +0.010 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.744 +0.010 26 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.899 +0.013 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.066 +0.015 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.246 +0.016 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.440 +0.019 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.642 +0.022 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.856 +0.025 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.079 +0.026 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.308 +0.021 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.544 +0.020 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.784 +0.017 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.028 +0.013 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.274 +0.013 26 0 0 0
TOTAL PUT 592 16,320 +192
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 6.045
29SEP26 3.00 C 0.000 0.000 0.000 3.049 +0.070 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.950 +0.071 100 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.850 +0.071 92 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.750 +0.072 81 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.650 +0.072 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.550 +0.072 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.450 +0.071 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.351 +0.073 77 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.251 +0.073 71 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.151 +0.071 64 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.051 +0.073 54 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.951 +0.072 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.851 +0.072 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.751 +0.072 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.652 +0.072 51 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.552 +0.072 46 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.452 +0.070 40 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.352 +0.075 29 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.252 +0.070 0 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.152 +0.068 0 0 6,175 0
29SEP26 5.00 C 1.033 1.033 1.025 1.052 +0.074 0 6,170 19,940 -230
29SEP26 5.25 C 0.000 0.000 0.000 0.803 +0.063 22 0 6,478 0
29SEP26 5.50 C 0.000 0.000 0.000 0.555 +0.058 20 0 9,509 0
29SEP26 5.75 C 0.258 0.258 0.258 0.316 +0.063 18 30 5,910 0
29SEP26 6.00 C 0.120 0.131 0.115 0.148 +0.049 22 78 5,566 -40
29SEP26 6.25 C 0.028 0.038 0.028 0.043 +0.016 21 143 3,386 +15
29SEP26 6.50 C 0.000 0.000 0.000 0.008 +0.003 20 0 7,282 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 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 47 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.459 +0.070 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.360 +0.071 45 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.260 +0.071 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.160 +0.070 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.061 +0.071 36 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.961 +0.070 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.862 +0.071 35 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.762 +0.070 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.662 +0.069 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.563 +0.070 27 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.463 +0.068 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.364 +0.069 25 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.264 +0.068 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.165 +0.067 22 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.066 +0.066 22 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.807 +0.047 0 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.571 +0.048 14 0 2,147 0
29OCT26 5.75 C 0.000 0.000 0.000 0.369 +0.051 19 0 4,460 0
29OCT26 6.00 C 0.204 0.204 0.204 0.211 +0.034 20 100 3,253 0
29OCT26 6.25 C 0.092 0.099 0.090 0.106 +0.021 20 142 3,397 +102
29OCT26 6.50 C 0.044 0.044 0.044 0.046 +0.010 20 8 2,128 0
29OCT26 6.75 C 0.021 0.023 0.021 0.018 +0.004 21 960 1,381 +960
29OCT26 7.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 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 26 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 31 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.170 +0.080 31 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.070 +0.080 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.971 +0.080 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.872 +0.081 27 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.772 +0.080 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.673 +0.080 21 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.563 +0.070 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.463 +0.068 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.364 +0.069 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.264 +0.068 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.165 +0.067 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.066 +0.066 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.819 +0.055 0 0 471 0
27NOV26 5.50 C 0.571 0.587 0.571 0.605 +0.052 17 210 1,029 +210
27NOV26 5.75 C 0.369 0.405 0.365 0.418 +0.052 19 140 4,482 +60
27NOV26 6.00 C 0.248 0.254 0.239 0.268 +0.042 20 78 1,270 -22
27NOV26 6.25 C 0.139 0.147 0.131 0.159 +0.030 20 132 1,698 +18
27NOV26 6.50 C 0.078 0.078 0.078 0.087 +0.018 20 60 10,541 -60
27NOV26 6.75 C 0.042 0.042 0.035 0.045 +0.010 21 43 836 +43
27NOV26 7.00 C 0.000 0.000 0.000 0.022 +0.007 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.010 +0.003 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 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 2.966 +0.084 45 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.866 +0.084 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.767 +0.084 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.668 +0.083 39 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.568 +0.082 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.469 +0.080 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.360 +0.071 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.260 +0.071 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.170 +0.080 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.070 +0.079 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.971 +0.079 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.872 +0.080 0 0 65 0
30DEC26 4.30 C 1.759 1.759 1.759 1.772 +0.078 0 60 260 +60
30DEC26 4.40 C 0.000 0.000 0.000 1.673 +0.078 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.563 +0.062 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.463 +0.065 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.364 +0.060 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.264 +0.060 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.165 +0.057 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.069 +0.056 0 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.838 +0.053 17 0 14,349 0
30DEC26 5.50 C 0.586 0.600 0.586 0.646 +0.079 23 360 7,291 +360
30DEC26 5.75 C 0.000 0.000 0.000 0.436 +0.044 20 0 1,481 0
30DEC26 6.00 C 0.264 0.264 0.264 0.288 +0.040 20 5 5,012 0
30DEC26 6.25 C 0.160 0.166 0.160 0.182 +0.036 21 50 2,255 -50
30DEC26 6.50 C 0.000 0.000 0.000 0.101 +0.022 20 0 2,097 0
30DEC26 6.75 C 0.000 0.000 0.000 0.056 +0.015 20 0 1,130 0
30DEC26 7.00 C 0.000 0.000 0.000 0.029 +0.009 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.014 +0.005 20 0 180 0
30DEC26 7.50 C 0.000 0.000 0.000 0.007 +0.003 21 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.767 +0.082 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.668 +0.082 29 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.568 +0.080 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.469 +0.080 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.360 +0.070 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.260 +0.069 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.170 +0.078 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.070 +0.078 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.971 +0.078 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.872 +0.078 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.772 +0.076 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.673 +0.076 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.563 +0.062 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.463 +0.060 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.364 +0.057 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.269 +0.056 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.176 +0.056 0 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.083 +0.054 17 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.866 +0.052 20 0 9,008 0
30MAR27 5.50 C 0.660 0.660 0.660 0.651 +0.033 18 2 1,183 0
30MAR27 5.75 C 0.000 0.000 0.000 0.504 +0.046 20 0 1,781 0
30MAR27 6.00 C 0.000 0.000 0.000 0.374 +0.044 20 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.267 +0.035 20 0 871 0
30MAR27 6.50 C 0.162 0.162 0.162 0.184 +0.026 20 150 1,806 0
30MAR27 6.75 C 0.114 0.114 0.114 0.125 +0.021 20 400 1,071 +400
30MAR27 7.00 C 0.000 0.000 0.000 0.082 +0.016 20 0 185 0
30MAR27 7.25 C 0.000 0.000 0.000 0.052 +0.010 20 0 208 0
30MAR27 7.50 C 0.000 0.000 0.000 0.033 +0.007 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.020 +0.005 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.012 +0.003 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.469 +0.080 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.360 +0.070 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.260 +0.069 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.170 +0.078 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.070 +0.078 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.971 +0.078 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.872 +0.077 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.772 +0.075 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.673 +0.072 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.565 +0.059 0 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.473 +0.059 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.383 +0.059 19 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.295 +0.058 20 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.208 +0.055 21 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.124 +0.055 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.924 +0.070 21 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.741 +0.040 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.603 +0.054 21 0 516 0
29JUN27 6.00 C 0.460 0.460 0.460 0.467 +0.048 21 2 2,142 -2
29JUN27 6.25 C 0.000 0.000 0.000 0.359 +0.043 21 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.266 +0.030 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.199 +0.027 20 0 446 0
29JUN27 7.00 C 0.000 0.000 0.000 0.146 +0.023 20 5,700 5,815 +5,700
29JUN27 7.25 C 0.000 0.000 0.000 0.104 +0.017 20 0 31 0
29JUN27 7.50 C 0.000 0.000 0.000 0.074 +0.013 20 0 10 0
29JUN27 7.75 C 0.000 0.000 0.000 0.052 +0.010 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.036 +0.008 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.024 +0.005 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.016 +0.003 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.011 +0.003 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.008 +0.002 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.070 +0.078 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.971 +0.076 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.872 +0.075 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.805 +0.103 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.673 +0.062 0 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.581 +0.061 18 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.490 +0.059 18 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.403 +0.059 19 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.317 +0.059 19 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.232 +0.056 19 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.150 +0.056 19 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.954 +0.050 18 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.787 +0.043 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.644 +0.050 19 0 90 0
29SEP27 6.00 C 0.000 0.000 0.000 0.520 +0.046 19 0 220 0
29SEP27 6.25 C 0.399 0.399 0.399 0.414 +0.040 19 825 928 +825
29SEP27 6.50 C 0.000 0.000 0.000 0.325 +0.034 19 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.253 +0.029 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.194 +0.020 20 0 40 0
29SEP27 7.25 C 0.000 0.000 0.000 0.152 +0.016 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.118 +0.017 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.089 +0.015 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.065 +0.010 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.047 +0.007 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.035 +0.007 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.025 +0.005 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.018 +0.003 20 0 0 0
TOTAL CALL 15,848 218,046 +8,349
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 115 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 110 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 105 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 100 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 96 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 91 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 87 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 83 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 79 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 75 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 7,392 0
29SEP26 4.90 P 0.005 0.005 0.005 0.001 0.000 38 1 9,453 -1
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 4,420 13,320 +645
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 6,277 0
29SEP26 5.50 P 0.010 0.010 0.007 0.003 -0.002 22 311 5,806 -1
29SEP26 5.75 P 0.027 0.027 0.024 0.021 -0.011 21 23 5,706 +18
29SEP26 6.00 P 0.121 0.121 0.091 0.088 -0.032 21 1,058 5,490 +773
29SEP26 6.25 P 0.260 0.260 0.260 0.248 -0.047 22 100 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.473 -0.058 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.705 -0.075 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.955 -0.075 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.226 -0.054 56 0 10 0
29SEP26 7.50 P 0.000 0.000 0.000 1.476 -0.054 64 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.726 -0.054 71 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.976 -0.054 78 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.226 -0.054 85 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.476 -0.054 91 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.727 -0.053 98 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.976 -0.054 103 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 706 0
29OCT26 4.90 P 0.008 0.008 0.008 0.001 0.000 23 30 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 3,109 0
29OCT26 5.25 P 0.017 0.017 0.017 0.005 -0.003 21 10 2,168 0
29OCT26 5.50 P 0.000 0.000 0.000 0.020 -0.011 20 0 3,708 0
29OCT26 5.75 P 0.078 0.079 0.075 0.065 -0.018 21 17,249 18,264 +13,694
29OCT26 6.00 P 0.163 0.165 0.163 0.155 -0.041 21 60 734 0
29OCT26 6.25 P 0.315 0.315 0.312 0.288 -0.059 20 230 461 +230
29OCT26 6.50 P 0.000 0.000 0.000 0.498 -0.053 23 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.730 -0.053 26 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 0.984 -0.046 33 0 55 0
29OCT26 7.25 P 0.000 0.000 0.000 1.233 -0.047 38 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.483 -0.047 44 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.734 -0.046 49 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.983 -0.047 53 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.233 -0.047 57 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.483 -0.047 62 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.733 -0.047 66 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.983 -0.047 69 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 763 0
27NOV26 5.25 P 0.000 0.000 0.000 0.016 -0.004 21 0 1,672 0
27NOV26 5.50 P 0.000 0.000 0.000 0.045 -0.011 21 0 13,752 0
27NOV26 5.75 P 0.139 0.139 0.139 0.104 -0.012 21 5 2,069 +5
27NOV26 6.00 P 0.227 0.235 0.226 0.191 -0.044 20 200 518 +200
27NOV26 6.25 P 0.361 0.383 0.361 0.345 -0.043 22 381 2,071 +321
27NOV26 6.50 P 0.545 0.545 0.545 0.528 -0.059 22 30 60 +30
27NOV26 6.75 P 0.000 0.000 0.000 0.745 -0.068 24 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.986 -0.071 28 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.241 -0.057 33 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.486 -0.057 37 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.734 -0.060 40 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.983 -0.047 44 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.233 -0.060 47 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.483 -0.060 51 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.733 -0.047 54 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.983 -0.047 57 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 43 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 41 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 38 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 3,352 0
30DEC26 3.70 P 0.001 0.001 0.001 0.001 0.000 32 100 1,073 +100
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,924 0
30DEC26 4.80 P 0.025 0.025 0.025 0.007 -0.001 20 50 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.011 -0.002 20 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.017 -0.002 20 0 3,193 0
30DEC26 5.25 P 0.000 0.000 0.000 0.044 -0.006 20 0 4,686 0
30DEC26 5.50 P 0.000 0.000 0.000 0.095 -0.014 21 0 10,122 0
30DEC26 5.75 P 0.180 0.180 0.180 0.176 -0.027 20 6 5,178 0
30DEC26 6.00 P 0.000 0.000 0.000 0.292 -0.029 20 0 3,035 0
30DEC26 6.25 P 0.000 0.000 0.000 0.441 -0.043 20 0 48 0
30DEC26 6.50 P 0.000 0.000 0.000 0.627 -0.058 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.843 -0.061 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.082 -0.054 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.320 -0.056 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.563 -0.056 26 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.806 -0.057 27 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.053 -0.061 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.299 -0.062 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.547 -0.062 33 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.795 -0.062 35 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.043 -0.062 37 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 30 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 27 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 24 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.001 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.001 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 -0.002 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.013 -0.002 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.019 -0.002 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.026 -0.004 20 0 1,509 0
30MAR27 4.90 P 0.000 0.000 0.000 0.036 -0.005 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.048 -0.006 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.091 -0.012 20 0 4,750 0
30MAR27 5.50 P 0.000 0.000 0.000 0.155 -0.021 20 0 899 0
30MAR27 5.75 P 0.237 0.244 0.237 0.242 -0.024 20 406 2,934 +406
30MAR27 6.00 P 0.000 0.000 0.000 0.360 -0.031 20 0 2,415 0
30MAR27 6.25 P 0.000 0.000 0.000 0.506 -0.041 20 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.681 -0.063 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.894 -0.045 21 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.111 -0.047 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.339 -0.052 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.575 -0.054 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.815 -0.055 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.058 -0.060 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.305 -0.058 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.551 -0.061 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.799 -0.061 30 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.047 -0.061 31 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 21 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 21 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.006 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 0.000 21 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.012 -0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.016 -0.002 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.022 -0.002 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.030 -0.003 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.039 -0.004 20 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.051 -0.005 20 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.064 -0.007 20 0 650 0
29JUN27 5.00 P 0.000 0.000 0.000 0.081 -0.007 20 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.134 -0.010 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.199 -0.020 20 5,700 5,803 +5,700
29JUN27 5.75 P 0.000 0.000 0.000 0.293 -0.024 20 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.410 -0.032 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.560 -0.027 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.720 -0.061 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.922 -0.059 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.132 -0.047 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.354 -0.048 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.584 -0.052 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.820 -0.059 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.061 -0.061 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.306 -0.060 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.552 -0.061 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.799 -0.061 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.047 -0.061 28 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.009 0.000 20 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.016 -0.001 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.021 -0.002 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.028 -0.002 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.036 -0.003 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.046 -0.004 20 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.058 -0.005 20 0 4 0
29SEP27 4.80 P 0.099 0.099 0.099 0.072 -0.007 20 50 100 +50
29SEP27 4.90 P 0.000 0.000 0.000 0.089 -0.007 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.108 -0.009 20 0 180 0
29SEP27 5.25 P 0.000 0.000 0.000 0.162 -0.021 20 0 74 0
29SEP27 5.50 P 0.000 0.000 0.000 0.250 -0.019 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.353 -0.024 20 0 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.477 -0.031 20 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.624 -0.037 21 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.791 -0.045 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.978 -0.052 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.181 -0.050 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.391 -0.050 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.610 -0.054 22 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.836 -0.058 22 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.071 -0.059 23 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.311 -0.060 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.554 -0.061 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.800 -0.061 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.047 -0.061 26 0 0 0
TOTAL PUT 30,420 282,190 +22,170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.750
29SEP26 4.70 C 0.000 0.000 0.000 5.059 -0.019 122 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.958 -0.020 109 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.858 -0.020 104 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.758 -0.020 99 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.509 -0.020 99 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.259 -0.020 89 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 4.037 +0.007 130 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.761 -0.020 84 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.538 -0.093 112 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.289 +0.008 104 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.039 +0.008 95 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.791 +0.009 88 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.540 +0.007 80 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.291 +0.014 72 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 2.041 +0.007 65 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.815 +0.037 66 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.558 +0.030 56 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.268 -0.043 31 0 13,575 0
29SEP26 8.75 C 1.058 1.058 1.058 1.014 -0.017 20 80 10,781 -80
29SEP26 9.00 C 0.000 0.000 0.000 0.771 -0.040 21 0 11,258 0
29SEP26 9.25 C 0.776 0.776 0.550 0.548 -0.028 22 130 6,241 -60
29SEP26 9.50 C 0.388 0.388 0.355 0.353 -0.019 22 120 6,610 -100
29SEP26 9.75 C 0.170 0.220 0.170 0.186 -0.027 20 397 3,853 -23
29SEP26 10.00 C 0.080 0.117 0.073 0.088 -0.016 20 1,150 4,889 +273
29SEP26 10.50 C 0.000 0.000 0.000 0.013 -0.004 21 0 1,753 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.875 -0.005 79 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.775 -0.008 77 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.526 -0.006 71 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.285 0.000 75 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.037 +0.003 71 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.780 -0.004 59 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.538 -0.093 60 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.289 0.000 56 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.039 -0.001 50 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.791 -0.001 47 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.540 -0.004 41 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.291 -0.003 37 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.043 -0.005 34 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.815 +0.017 36 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.558 +0.006 30 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.295 -0.016 22 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 1.062 -0.013 22 0 5,088 0
29OCT26 9.00 C 0.000 0.000 0.000 0.843 -0.011 22 0 1,997 0
29OCT26 9.25 C 0.671 0.671 0.671 0.647 -0.026 22 20 1,143 -20
29OCT26 9.50 C 0.000 0.000 0.000 0.483 -0.009 22 10 1,973 0
29OCT26 9.75 C 0.312 0.312 0.312 0.335 -0.010 22 3 1,617 +3
29OCT26 10.00 C 0.206 0.230 0.206 0.223 +0.006 22 194 3,313 +146
29OCT26 10.50 C 0.079 0.092 0.079 0.083 -0.004 21 157 1,141 -60
29OCT26 11.00 C 0.032 0.032 0.031 0.027 0.000 22 100 1,240 +100
29OCT26 11.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 0.000 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 28 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 43 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.044 -0.006 51 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.804 +0.003 53 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.549 -0.082 45 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.301 -0.007 42 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.053 -0.007 39 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.806 -0.005 36 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.559 -0.005 33 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.313 -0.007 31 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.076 0.000 31 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.827 +0.002 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.573 -0.013 23 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.356 +0.001 24 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.125 -0.010 23 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.923 -0.008 23 0 425 0
27NOV26 9.25 C 0.730 0.730 0.730 0.724 -0.025 21 30 973 0
27NOV26 9.50 C 0.573 0.573 0.562 0.569 -0.016 22 60 3,645 +59
27NOV26 9.75 C 0.439 0.454 0.439 0.429 -0.011 22 42 515 0
27NOV26 10.00 C 0.337 0.337 0.311 0.320 -0.003 22 184 489 +129
27NOV26 10.50 C 0.000 0.000 0.000 0.164 +0.001 22 0 1,004 0
27NOV26 11.00 C 0.000 0.000 0.000 0.076 -0.001 22 0 856 0
27NOV26 11.50 C 0.000 0.000 0.000 0.034 +0.001 23 0 60 0
27NOV26 12.00 C 0.000 0.000 0.000 0.013 +0.001 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.002 0.000 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 32 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.027 +0.049 83 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.927 +0.047 80 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.816 +0.033 74 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.582 +0.050 74 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.336 +0.051 70 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.087 +0.037 65 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.838 +0.037 60 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.591 -0.040 56 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.346 +0.038 53 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.098 +0.038 49 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.849 +0.038 45 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.602 +0.038 41 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.353 +0.033 37 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.110 +0.034 35 0 1,774 0
30DEC26 8.00 C 1.844 1.860 1.810 1.827 -0.035 25 180 29,513 +180
30DEC26 8.25 C 0.000 0.000 0.000 1.625 +0.039 29 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.390 +0.035 26 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.133 -0.013 22 0 530 0
30DEC26 9.00 C 0.000 0.000 0.000 0.934 -0.011 22 0 934 0
30DEC26 9.25 C 0.763 0.763 0.763 0.763 +0.008 22 60 2,274 -60
30DEC26 9.50 C 0.607 0.607 0.607 0.614 -0.008 23 30 7,313 -30
30DEC26 9.75 C 0.480 0.483 0.480 0.474 -0.008 23 560 5,853 +560
30DEC26 10.00 C 0.380 0.380 0.359 0.359 -0.006 22 131 4,601 +89
30DEC26 10.50 C 0.000 0.000 0.000 0.193 -0.003 22 0 5,783 0
30DEC26 11.00 C 0.100 0.110 0.100 0.097 -0.001 22 221 853 +221
30DEC26 11.50 C 0.000 0.000 0.000 0.045 -0.001 22 0 986 0
30DEC26 12.00 C 0.030 0.030 0.030 0.020 0.000 22 12 446 +12
30DEC26 12.50 C 0.000 0.000 0.000 0.008 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 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 28 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.931 +0.051 66 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.832 +0.017 64 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.584 +0.052 60 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.336 +0.051 56 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.089 +0.039 53 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.841 +0.040 49 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.594 -0.037 46 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.346 +0.038 43 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.100 +0.040 40 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.850 +0.021 36 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.603 +0.039 33 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.362 +0.042 31 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.124 +0.043 29 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.865 +0.003 25 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.644 +0.006 25 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.436 +0.031 24 0 7,628 0
30MAR27 8.75 C 1.235 1.256 1.219 1.225 -0.006 23 360 1,939 +360
30MAR27 9.00 C 1.072 1.072 1.072 1.017 -0.008 21 1 2,660 -1
30MAR27 9.25 C 0.873 0.873 0.873 0.874 -0.013 22 30 1,487 -30
30MAR27 9.50 C 0.000 0.000 0.000 0.734 -0.006 22 0 8,809 0
30MAR27 9.75 C 0.000 0.000 0.000 0.608 -0.004 22 0 1,224 0
30MAR27 10.00 C 0.480 0.480 0.480 0.499 -0.003 22 110 1,321 +110
30MAR27 10.50 C 0.314 0.328 0.314 0.325 -0.001 22 231 510 +230
30MAR27 11.00 C 0.000 0.000 0.000 0.207 -0.001 22 0 779 0
30MAR27 11.50 C 0.000 0.000 0.000 0.126 0.000 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.075 +0.001 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.044 +0.001 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.025 +0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 0.000 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.932 +0.052 56 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.833 +0.018 54 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.586 +0.054 51 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.338 +0.053 47 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.090 +0.040 44 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.843 +0.042 41 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.595 -0.036 39 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.348 +0.040 36 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.102 +0.042 33 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.855 +0.026 31 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.617 +0.053 29 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.386 +0.059 28 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.149 +0.044 26 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.922 +0.029 24 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.708 +0.015 23 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.508 +0.005 23 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.325 +0.001 22 0 649 0
29JUN27 9.00 C 1.180 1.180 1.180 1.125 -0.030 21 80 795 +60
29JUN27 9.25 C 1.014 1.014 1.014 1.002 -0.009 22 30 1,170 0
29JUN27 9.50 C 0.883 0.918 0.883 0.865 -0.025 21 120 1,297 +90
29JUN27 9.75 C 0.000 0.000 0.000 0.744 -0.030 21 0 4,556 0
29JUN27 10.00 C 0.000 0.000 0.000 0.616 -0.043 21 0 3,039 0
29JUN27 10.50 C 0.000 0.000 0.000 0.452 -0.024 21 0 5,324 0
29JUN27 11.00 C 0.000 0.000 0.000 0.314 -0.026 21 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.212 -0.023 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.142 -0.017 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.093 -0.013 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.060 -0.010 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.038 -0.007 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.024 -0.005 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 -0.004 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.009 -0.003 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.595 -0.036 33 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.349 +0.041 30 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.102 +0.042 28 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.860 +0.031 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.627 +0.061 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.402 +0.061 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.185 +0.060 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.977 +0.057 22 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.779 +0.043 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.591 +0.024 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.412 +0.007 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.249 -0.008 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.108 -0.021 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.978 -0.012 21 0 130 0
29SEP27 9.75 C 0.000 0.000 0.000 0.866 -0.011 21 0 4,032 0
29SEP27 10.00 C 0.727 0.727 0.727 0.758 -0.010 21 2 267 +2
29SEP27 10.50 C 0.000 0.000 0.000 0.579 -0.009 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.436 -0.007 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.323 -0.006 21 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.236 -0.005 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.172 -0.003 21 0 60 0
29SEP27 13.00 C 0.123 0.123 0.123 0.130 -0.001 22 210 210 +210
29SEP27 13.50 C 0.000 0.000 0.000 0.093 -0.003 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.066 -0.002 22 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.046 -0.001 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.031 -0.001 22 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.022 -0.001 22 0 34 0
TOTAL CALL 5,045 241,895 +2,370
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 115 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 111 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 108 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 105 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 98 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 92 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 85 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 78 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 72 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 66 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 60 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 55 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 49 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 44 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 39 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 0.006 0.006 0.006 0.001 0.000 25 10 18,948 0
29SEP26 8.75 P 0.000 0.000 0.000 0.002 0.000 22 0 10,392 0
29SEP26 9.00 P 0.000 0.000 0.000 0.008 -0.001 21 0 6,233 0
29SEP26 9.25 P 0.038 0.038 0.030 0.029 -0.002 21 734 5,991 +590
29SEP26 9.50 P 0.099 0.109 0.066 0.081 +0.001 21 133 5,441 +100
29SEP26 9.75 P 0.171 0.180 0.162 0.180 +0.008 21 212 3,833 +212
29SEP26 10.00 P 0.351 0.351 0.303 0.319 +0.003 19 11 1,144 +2
29SEP26 10.50 P 0.000 0.000 0.000 0.754 +0.012 20 0 210 0
29SEP26 11.00 P 0.000 0.000 0.000 1.250 -0.008 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.750 -0.008 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.250 -0.010 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.750 -0.011 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.250 -0.009 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.750 -0.011 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.250 -0.009 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.750 -0.009 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.250 -0.010 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.750 -0.007 0 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 65 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 52 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 34 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 0.005 +0.001 22 0 2,623 0
29OCT26 8.50 P 0.000 0.000 0.000 0.012 +0.001 22 4 12,048 -4
29OCT26 8.75 P 0.000 0.000 0.000 0.028 +0.003 22 0 2,714 0
29OCT26 9.00 P 0.078 0.078 0.063 0.059 +0.005 22 180 3,153 +90
29OCT26 9.25 P 0.100 0.116 0.100 0.112 +0.007 22 105 1,984 +105
29OCT26 9.50 P 0.213 0.213 0.186 0.185 +0.004 21 150 3,206 +40
29OCT26 9.75 P 0.312 0.312 0.312 0.291 +0.006 21 20 526 0
29OCT26 10.00 P 0.458 0.458 0.451 0.429 +0.014 21 60 1,165 +60
29OCT26 10.50 P 0.000 0.000 0.000 0.829 +0.048 24 0 96 0
29OCT26 11.00 P 0.000 0.000 0.000 1.256 -0.002 22 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.750 -0.008 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.250 -0.010 0 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.750 -0.011 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.250 -0.009 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.750 -0.011 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.250 -0.009 0 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.750 -0.009 0 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.250 -0.010 0 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.750 -0.007 0 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 0.018 0.018 0.018 0.005 +0.001 23 200 350 +66
27NOV26 8.00 P 0.000 0.000 0.000 0.010 +0.001 23 0 492 0
27NOV26 8.25 P 0.000 0.000 0.000 0.021 +0.003 23 0 800 0
27NOV26 8.50 P 0.051 0.051 0.051 0.041 +0.004 23 3 489 +3
27NOV26 8.75 P 0.000 0.000 0.000 0.072 +0.006 23 0 1,088 0
27NOV26 9.00 P 0.130 0.133 0.130 0.121 +0.009 23 40 745 +30
27NOV26 9.25 P 0.000 0.000 0.000 0.190 +0.011 23 0 1,058 0
27NOV26 9.50 P 0.275 0.286 0.261 0.278 +0.010 23 271 6,771 +211
27NOV26 9.75 P 0.380 0.400 0.360 0.396 +0.021 23 80 533 0
27NOV26 10.00 P 0.551 0.552 0.531 0.525 +0.015 23 119 903 +71
27NOV26 10.50 P 0.877 0.877 0.870 0.893 +0.043 24 75 280 +75
27NOV26 11.00 P 0.000 0.000 0.000 1.305 -0.001 25 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.757 -0.001 24 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.250 -0.010 0 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.750 -0.011 0 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.250 -0.009 0 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.750 -0.011 0 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.250 -0.009 0 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.750 -0.009 0 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.250 -0.010 0 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.750 -0.007 0 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 42 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 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 0.010 0.010 0.010 0.001 0.000 25 2 1,561 -2
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 0.000 22 0 2,698 0
30DEC26 7.50 P 0.026 0.026 0.026 0.009 +0.001 22 200 3,179 +200
30DEC26 7.75 P 0.000 0.000 0.000 0.018 +0.001 22 0 4,123 0
30DEC26 8.00 P 0.000 0.000 0.000 0.033 +0.002 22 0 7,330 0
30DEC26 8.25 P 0.000 0.000 0.000 0.058 +0.003 22 0 4,898 0
30DEC26 8.50 P 0.106 0.106 0.104 0.096 +0.004 22 230 3,701 -44
30DEC26 8.75 P 0.145 0.145 0.145 0.150 +0.005 22 100 3,257 0
30DEC26 9.00 P 0.216 0.216 0.216 0.219 +0.006 22 31 1,784 +1
30DEC26 9.25 P 0.000 0.000 0.000 0.301 +0.010 22 0 1,479 0
30DEC26 9.50 P 0.000 0.000 0.000 0.404 +0.008 21 0 1,555 0
30DEC26 9.75 P 0.522 0.535 0.522 0.535 +0.013 21 33 660 0
30DEC26 10.00 P 0.000 0.000 0.000 0.681 +0.011 21 0 320 0
30DEC26 10.50 P 0.000 0.000 0.000 1.057 +0.039 22 0 200 0
30DEC26 11.00 P 0.000 0.000 0.000 1.436 -0.038 17 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.884 -0.048 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.357 -0.052 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.843 -0.053 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.328 -0.059 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.822 -0.059 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.317 -0.060 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.813 -0.060 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.306 -0.064 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.803 -0.063 0 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 0.000 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 0.000 21 0 951 0
30MAR27 7.00 P 0.034 0.034 0.034 0.012 +0.001 22 3 2,169 -3
30MAR27 7.25 P 0.000 0.000 0.000 0.020 +0.001 21 0 1,737 0
30MAR27 7.50 P 0.057 0.057 0.057 0.035 +0.002 22 2 961 -2
30MAR27 7.75 P 0.000 0.000 0.000 0.056 +0.003 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.086 +0.004 22 0 4,300 0
30MAR27 8.25 P 0.000 0.000 0.000 0.127 +0.005 22 0 7,478 0
30MAR27 8.50 P 0.000 0.000 0.000 0.181 +0.006 22 0 8,446 0
30MAR27 8.75 P 0.000 0.000 0.000 0.244 +0.007 21 0 3,609 0
30MAR27 9.00 P 0.000 0.000 0.000 0.320 +0.007 21 0 2,184 0
30MAR27 9.25 P 0.000 0.000 0.000 0.409 +0.004 21 0 1,540 0
30MAR27 9.50 P 0.000 0.000 0.000 0.520 +0.009 21 0 7 0
30MAR27 9.75 P 0.647 0.647 0.647 0.648 +0.012 21 10 1,259 +10
30MAR27 10.00 P 0.000 0.000 0.000 0.792 +0.013 20 0 882 0
30MAR27 10.50 P 1.107 1.140 1.103 1.154 +0.048 21 150 920 +150
30MAR27 11.00 P 0.000 0.000 0.000 1.512 -0.035 19 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.937 -0.045 18 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.393 -0.050 0 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.866 -0.052 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.347 -0.053 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.833 -0.058 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.324 -0.062 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.817 -0.065 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.314 -0.064 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.812 -0.061 0 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 0.000 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.015 -0.003 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.025 -0.004 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.041 -0.005 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.063 -0.006 21 0 568 0
29JUN27 7.75 P 0.116 0.116 0.116 0.093 -0.008 21 19 1,066 -19
29JUN27 8.00 P 0.150 0.150 0.150 0.132 -0.010 21 20 1,234 0
29JUN27 8.25 P 0.000 0.000 0.000 0.181 -0.006 21 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.242 -0.002 21 0 370 0
29JUN27 8.75 P 0.000 0.000 0.000 0.314 0.000 21 0 10,150 0
29JUN27 9.00 P 0.389 0.389 0.388 0.403 +0.003 21 230 1,512 +30
29JUN27 9.25 P 0.000 0.000 0.000 0.497 -0.001 21 0 1,611 0
29JUN27 9.50 P 0.600 0.600 0.600 0.609 0.000 21 30 514 +30
29JUN27 9.75 P 0.000 0.000 0.000 0.735 -0.002 20 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.880 +0.004 20 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.255 +0.063 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.564 -0.032 20 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.977 -0.041 19 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.415 -0.050 17 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.878 -0.053 0 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.351 -0.058 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.836 -0.060 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.327 -0.060 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.818 -0.064 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.314 -0.064 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.812 -0.061 0 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 0.000 0.000 0.000 0.024 0.000 22 0 130 0
29SEP27 6.75 P 0.000 0.000 0.000 0.037 0.000 22 0 20 0
29SEP27 7.00 P 0.000 0.000 0.000 0.055 0.000 22 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.079 0.000 22 0 343 0
29SEP27 7.50 P 0.000 0.000 0.000 0.111 0.000 22 0 106 0
29SEP27 7.75 P 0.171 0.171 0.171 0.152 0.000 22 13 138 +13
29SEP27 8.00 P 0.217 0.217 0.217 0.201 +0.001 22 15 85 +15
29SEP27 8.25 P 0.275 0.275 0.275 0.261 +0.001 22 2 424 +2
29SEP27 8.50 P 0.342 0.342 0.342 0.334 +0.002 22 1 1,692 +1
29SEP27 8.75 P 0.432 0.432 0.432 0.416 +0.002 22 1 310 -1
29SEP27 9.00 P 0.527 0.527 0.523 0.513 +0.003 22 130 316 +130
29SEP27 9.25 P 0.620 0.620 0.620 0.622 +0.003 22 30 245 +30
29SEP27 9.50 P 0.755 0.755 0.755 0.741 +0.004 22 30 204 +30
29SEP27 9.75 P 0.000 0.000 0.000 0.872 -0.001 22 0 4,238 0
29SEP27 10.00 P 0.000 0.000 0.000 1.021 +0.005 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.345 +0.008 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.684 -0.031 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.079 -0.036 22 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.488 -0.047 21 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.924 -0.054 19 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.379 -0.059 0 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.850 -0.061 0 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.333 -0.062 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.825 -0.060 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.318 -0.060 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.812 -0.062 0 0 0 0
TOTAL PUT 3,689 330,573 +2,222
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 3.611 -0.005 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.511 +0.001 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.411 +0.001 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.311 -0.006 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.211 0.000 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.112 +0.001 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.012 +0.001 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.912 +0.001 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.813 +0.002 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.712 +0.002 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.612 +0.002 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.360 -0.002 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.114 +0.003 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.865 +0.003 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.618 +0.004 0 0 120 0
29SEP26 6.25 C 1.350 1.350 1.350 1.410 +0.042 65 5 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.120 0.000 25 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.871 -0.001 22 0 6,894 0
29SEP26 7.00 C 0.000 0.000 0.000 0.626 -0.003 21 0 9,483 0
29SEP26 7.25 C 0.411 0.411 0.411 0.393 -0.001 20 30 15,433 0
29SEP26 7.50 C 0.000 0.000 0.000 0.210 -0.007 21 0 8,866 0
29SEP26 7.75 C 0.071 0.089 0.071 0.090 -0.010 21 35 6,309 -30
29SEP26 8.00 C 0.030 0.030 0.030 0.032 -0.005 21 1 3,925 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 -0.002 22 0 2,308 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.218 -0.010 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.119 -0.009 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.017 -0.012 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.918 -0.011 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.817 -0.012 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.712 -0.018 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.620 -0.010 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.370 -0.011 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.122 -0.010 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.873 -0.010 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.624 -0.011 28 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.410 +0.023 47 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.126 -0.017 23 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.880 -0.027 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.645 -0.043 22 0 392 0
29OCT26 7.25 C 0.400 0.463 0.400 0.443 -0.036 23 315 1,231 +206
29OCT26 7.50 C 0.231 0.231 0.231 0.274 -0.049 22 30 860 +30
29OCT26 7.75 C 0.000 0.000 0.000 0.151 -0.053 22 0 1,022 0
29OCT26 8.00 C 0.085 0.085 0.076 0.076 -0.044 22 35 1,031 +15
29OCT26 8.25 C 0.000 0.000 0.000 0.035 -0.031 22 0 1,662 0
29OCT26 8.50 C 0.000 0.000 0.000 0.015 -0.019 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.006 -0.010 22 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.002 -0.006 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 -0.003 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.919 -0.021 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.819 -0.022 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.720 -0.022 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.620 -0.022 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.371 -0.023 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.122 -0.024 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.873 -0.025 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.625 -0.027 29 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.410 0.000 40 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.127 -0.049 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.887 -0.067 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.665 -0.086 22 0 2,884 0
27NOV26 7.25 C 0.445 0.474 0.443 0.482 -0.072 23 144 1,382 +144
27NOV26 7.50 C 0.293 0.329 0.289 0.329 -0.078 23 220 1,242 -70
27NOV26 7.75 C 0.225 0.225 0.220 0.213 -0.075 23 20 1,063 +17
27NOV26 8.00 C 0.133 0.133 0.133 0.133 -0.063 23 7 759 +7
27NOV26 8.25 C 0.000 0.000 0.000 0.080 -0.049 23 0 822 0
27NOV26 8.50 C 0.051 0.051 0.051 0.047 -0.035 23 100 625 +40
27NOV26 8.75 C 0.000 0.000 0.000 0.026 -0.024 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.014 -0.015 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.007 -0.010 22 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.004 -0.006 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.002 -0.004 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.418 +0.001 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.319 +0.002 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.218 -0.010 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.119 -0.009 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.019 -0.010 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.919 -0.021 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.819 -0.022 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.720 -0.022 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.620 -0.022 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.371 -0.023 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.122 -0.024 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.874 -0.024 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.625 -0.027 27 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.410 0.000 34 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.131 -0.045 22 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.900 -0.054 22 0 2,202 0
30DEC26 7.00 C 0.720 0.720 0.720 0.693 -0.058 22 5 1,951 0
30DEC26 7.25 C 0.492 0.492 0.492 0.532 -0.022 23 50 1,937 -50
30DEC26 7.50 C 0.000 0.000 0.000 0.388 -0.019 23 0 756 0
30DEC26 7.75 C 0.000 0.000 0.000 0.277 -0.011 23 0 1,465 0
30DEC26 8.00 C 0.000 0.000 0.000 0.192 -0.004 23 0 31,949 0
30DEC26 8.25 C 0.133 0.133 0.128 0.128 -0.001 23 100 909 +100
30DEC26 8.50 C 0.000 0.000 0.000 0.086 +0.004 23 0 522 0
30DEC26 8.75 C 0.000 0.000 0.000 0.055 +0.005 23 0 325 0
30DEC26 9.00 C 0.000 0.000 0.000 0.035 +0.006 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.021 +0.004 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.013 +0.003 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 24 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 3.319 +0.002 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.218 -0.010 0 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.119 -0.009 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.019 -0.010 0 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.919 -0.021 0 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.819 -0.022 0 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.720 -0.022 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.620 -0.022 0 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.374 -0.020 31 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.122 -0.024 0 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.874 -0.024 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.635 -0.017 25 0 96 0
30MAR27 6.25 C 1.400 1.400 1.400 1.410 -0.010 25 5 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.202 -0.004 25 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.970 -0.031 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.797 -0.021 22 0 2,379 0
30MAR27 7.25 C 0.638 0.681 0.638 0.664 +0.008 23 320 679 +1
30MAR27 7.50 C 0.478 0.521 0.478 0.533 +0.009 23 120 2,067 -66
30MAR27 7.75 C 0.000 0.000 0.000 0.420 -0.001 22 0 595 0
30MAR27 8.00 C 0.330 0.333 0.330 0.327 +0.003 22 105 681 +75
30MAR27 8.25 C 0.000 0.000 0.000 0.250 +0.003 22 0 575 0
30MAR27 8.50 C 0.195 0.205 0.195 0.188 +0.003 22 136 603 +136
30MAR27 8.75 C 0.000 0.000 0.000 0.132 -0.005 22 0 432 0
30MAR27 9.00 C 0.000 0.000 0.000 0.098 -0.003 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.076 +0.003 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.054 +0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.038 +0.001 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.027 +0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 0.000 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 0.000 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 3.218 -0.010 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.119 -0.009 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.019 -0.010 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.919 -0.021 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.819 -0.022 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.720 -0.022 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.623 -0.019 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.390 -0.004 30 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.158 +0.011 29 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.932 +0.011 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.701 -0.001 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.485 -0.006 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.286 +0.008 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.071 -0.013 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.909 -0.012 22 0 483 0
29JUN27 7.25 C 0.779 0.803 0.779 0.781 -0.008 22 649 1,678 +619
29JUN27 7.50 C 0.600 0.600 0.600 0.655 -0.004 22 90 196 +64
29JUN27 7.75 C 0.000 0.000 0.000 0.519 -0.017 21 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.440 +0.001 22 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.358 -0.002 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.287 -0.005 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.227 -0.008 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.180 -0.008 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.142 -0.006 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.110 -0.005 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.084 -0.006 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.066 -0.004 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.038 -0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.021 -0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.820 -0.021 0 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.727 -0.015 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.634 -0.008 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.402 +0.008 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.174 +0.011 24 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.952 +0.010 23 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.738 +0.014 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.533 +0.011 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.341 +0.012 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.179 -0.006 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 1.026 -0.006 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.859 -0.006 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.735 -0.006 21 0 720 0
29SEP27 7.75 C 0.000 0.000 0.000 0.625 -0.006 21 0 243 0
29SEP27 8.00 C 0.000 0.000 0.000 0.531 -0.006 21 0 54 0
29SEP27 8.25 C 0.000 0.000 0.000 0.446 -0.006 21 0 30 0
29SEP27 8.50 C 0.000 0.000 0.000 0.372 -0.006 22 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.311 -0.006 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.257 -0.004 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.212 -0.005 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.181 +0.003 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.149 +0.004 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.123 0.000 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.081 -0.003 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.052 -0.002 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.033 -0.002 22 0 0 0
TOTAL CALL 2,522 167,274 +1,238
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 104 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 100 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 97 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 93 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 90 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 86 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 83 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 79 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 73 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 70 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 55 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 48 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 21,142 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 3,022 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 6,663 0
29SEP26 7.00 P 0.020 0.020 0.020 0.006 -0.002 22 20 16,766 +20
29SEP26 7.25 P 0.038 0.038 0.038 0.029 -0.006 22 100 5,670 -100
29SEP26 7.50 P 0.116 0.116 0.102 0.097 -0.008 22 470 7,444 -50
29SEP26 7.75 P 0.000 0.000 0.000 0.222 -0.011 21 0 1,315 0
29SEP26 8.00 P 0.000 0.000 0.000 0.425 -0.006 24 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.642 -0.002 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.890 0.000 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.140 0.000 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.395 -0.004 42 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.645 -0.004 47 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.895 -0.004 52 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.147 -0.002 59 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.395 -0.004 62 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.895 -0.004 72 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.394 -0.004 79 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.894 -0.004 87 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,170 0
29OCT26 6.25 P 0.015 0.015 0.015 0.003 +0.001 22 49 1,705 +29
29OCT26 6.50 P 0.000 0.000 0.000 0.010 +0.003 22 0 1,280 0
29OCT26 6.75 P 0.000 0.000 0.000 0.029 +0.009 22 0 1,943 0
29OCT26 7.00 P 0.094 0.094 0.094 0.071 +0.020 22 100 7,459 -100
29OCT26 7.25 P 0.151 0.155 0.148 0.149 +0.041 22 120 1,676 +118
29OCT26 7.50 P 0.000 0.000 0.000 0.258 +0.058 21 0 2,899 0
29OCT26 7.75 P 0.000 0.000 0.000 0.409 +0.078 21 0 3,410 0
29OCT26 8.00 P 0.000 0.000 0.000 0.607 +0.106 21 0 718 0
29OCT26 8.25 P 0.000 0.000 0.000 0.826 +0.142 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.060 +0.155 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.299 +0.157 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.596 +0.197 39 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.793 +0.144 0 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.040 +0.141 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.288 +0.139 0 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.540 +0.141 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.036 +0.137 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.536 +0.138 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.035 +0.137 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.002 0.000 23 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.005 +0.001 23 0 910 0
27NOV26 6.25 P 0.032 0.032 0.032 0.013 +0.002 22 39 159 +39
27NOV26 6.50 P 0.000 0.000 0.000 0.032 +0.007 23 0 625 0
27NOV26 6.75 P 0.000 0.000 0.000 0.068 +0.015 23 0 288 0
27NOV26 7.00 P 0.136 0.137 0.136 0.127 +0.027 23 15 530 +15
27NOV26 7.25 P 0.210 0.210 0.210 0.212 +0.040 23 100 1,837 +100
27NOV26 7.50 P 0.319 0.327 0.319 0.321 +0.048 22 40 3,583 +3
27NOV26 7.75 P 0.000 0.000 0.000 0.466 +0.062 22 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.644 +0.078 21 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.885 +0.153 25 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.113 +0.177 27 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.309 +0.150 21 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.596 +0.197 32 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.794 +0.145 0 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.040 +0.141 0 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.289 +0.140 0 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.540 +0.141 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.036 +0.137 0 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.536 +0.138 0 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.035 +0.137 0 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 34 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 30 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 0.002 +0.001 23 0 935 0
30DEC26 5.75 P 0.000 0.000 0.000 0.006 +0.002 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.013 +0.004 22 0 1,092 0
30DEC26 6.25 P 0.000 0.000 0.000 0.029 +0.008 23 0 1,902 0
30DEC26 6.50 P 0.078 0.078 0.075 0.058 +0.012 23 330 7,398 0
30DEC26 6.75 P 0.116 0.116 0.111 0.104 +0.018 23 250 4,385 0
30DEC26 7.00 P 0.177 0.177 0.177 0.174 +0.023 23 150 818 -150
30DEC26 7.25 P 0.000 0.000 0.000 0.260 +0.019 22 0 858 0
30DEC26 7.50 P 0.000 0.000 0.000 0.371 +0.008 22 0 609 0
30DEC26 7.75 P 0.000 0.000 0.000 0.513 +0.001 22 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.683 +0.003 21 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.891 +0.030 22 0 2 0
30DEC26 8.50 P 0.000 0.000 0.000 1.113 +0.042 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.319 -0.003 21 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.596 +0.041 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.797 +0.003 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.043 +0.007 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.289 +0.008 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.540 +0.014 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.036 +0.014 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.536 +0.017 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.035 +0.019 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 +0.001 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.012 +0.001 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.023 +0.001 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.043 +0.001 22 0 1,066 0
30MAR27 6.25 P 0.097 0.097 0.096 0.073 +0.002 22 200 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.118 +0.003 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.181 +0.004 22 0 2,751 0
30MAR27 7.00 P 0.000 0.000 0.000 0.263 +0.008 22 0 2,128 0
30MAR27 7.25 P 0.000 0.000 0.000 0.345 -0.002 21 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.462 -0.005 21 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.600 -0.005 21 0 177 0
30MAR27 8.00 P 0.000 0.000 0.000 0.760 -0.005 21 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 0.958 +0.008 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.154 +0.011 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.359 -0.006 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.596 +0.009 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.811 -0.005 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.050 -0.001 20 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.294 +0.003 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.541 +0.008 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.036 +0.011 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.536 +0.015 0 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.035 +0.018 0 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 0.001 -0.001 21 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 -0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.015 -0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.027 -0.002 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.047 -0.003 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.076 -0.004 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.117 -0.005 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.172 -0.006 22 0 433 0
29JUN27 6.75 P 0.000 0.000 0.000 0.243 -0.003 22 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.326 -0.009 22 0 717 0
29JUN27 7.25 P 0.000 0.000 0.000 0.428 +0.001 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.544 -0.003 22 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.687 -0.002 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.838 0.000 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.013 -0.006 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.197 -0.007 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.396 -0.008 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.607 -0.008 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.827 -0.010 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.060 -0.005 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.299 -0.002 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.543 +0.004 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.038 +0.011 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.536 +0.015 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.035 +0.018 0 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 0.031 -0.001 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.050 -0.002 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.078 -0.003 22 0 10 0
29SEP27 6.00 P 0.000 0.000 0.000 0.116 -0.003 22 0 46 0
29SEP27 6.25 P 0.000 0.000 0.000 0.166 -0.004 22 0 30 0
29SEP27 6.50 P 0.263 0.263 0.263 0.229 -0.004 22 77 90 +77
29SEP27 6.75 P 0.000 0.000 0.000 0.307 -0.004 22 0 222 0
29SEP27 7.00 P 0.000 0.000 0.000 0.402 -0.005 22 0 8 0
29SEP27 7.25 P 0.000 0.000 0.000 0.512 -0.005 22 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.637 -0.005 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.777 -0.005 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.935 -0.005 23 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.074 -0.037 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.291 -0.003 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.491 -0.001 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.690 -0.008 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.895 -0.014 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.107 -0.014 23 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.328 -0.013 23 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.561 -0.007 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.042 +0.002 0 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.536 +0.009 0 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.035 +0.016 0 0 0 0
TOTAL PUT 2,060 235,285 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.420
29SEP26 3.60 C 0.000 0.000 0.000 1.825 +0.054 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.726 +0.055 61 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.626 +0.055 56 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.526 +0.055 49 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.426 +0.055 41 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.326 +0.055 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.226 +0.054 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.126 +0.054 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.027 +0.055 35 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.927 +0.055 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.827 +0.055 25 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.727 +0.054 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.622 +0.049 0 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.521 +0.046 0 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.424 +0.045 0 0 513 0
29SEP26 5.25 C 0.185 0.206 0.173 0.210 +0.043 20 176 578 +116
29SEP26 5.50 C 0.034 0.071 0.034 0.071 +0.022 21 220 582 +130
29SEP26 5.75 C 0.012 0.012 0.012 0.016 +0.007 22 60 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 60 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 1.829 +0.049 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.730 +0.050 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.627 +0.047 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.527 +0.046 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.428 +0.057 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.329 +0.058 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.230 +0.058 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.135 +0.063 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.032 +0.060 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.938 +0.066 17 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.837 +0.064 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.740 +0.062 17 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.649 +0.066 21 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.553 +0.060 20 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.456 +0.049 18 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.278 +0.042 21 0 99 0
29OCT26 5.50 C 0.000 0.000 0.000 0.142 +0.028 21 0 215 0
29OCT26 5.75 C 0.040 0.040 0.040 0.066 +0.018 22 30 194 0
29OCT26 6.00 C 0.000 0.000 0.000 0.025 +0.009 22 0 330 0
29OCT26 6.25 C 0.013 0.013 0.013 0.008 +0.003 22 30 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.539 +0.058 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.443 +0.064 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.335 +0.053 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.238 +0.055 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.144 +0.060 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.047 +0.060 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.946 +0.056 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.853 +0.051 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.764 +0.055 21 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.671 +0.051 20 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.585 +0.051 21 0 68 0
27NOV26 5.00 C 0.493 0.493 0.493 0.517 +0.058 23 11 67 +11
27NOV26 5.25 C 0.000 0.000 0.000 0.329 +0.041 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.196 +0.033 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.110 +0.020 22 0 60 0
27NOV26 6.00 C 0.039 0.039 0.039 0.056 +0.014 22 30 90 +30
27NOV26 6.25 C 0.000 0.000 0.000 0.025 +0.007 22 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.011 +0.003 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.830 +0.050 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.732 +0.052 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.633 +0.053 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.539 +0.058 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.443 +0.063 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.341 +0.059 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.243 +0.057 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.144 +0.057 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.047 +0.057 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.954 +0.053 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.861 +0.055 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.766 +0.051 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.672 +0.046 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.588 +0.046 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.517 +0.047 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.340 +0.036 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.199 +0.021 20 0 444 0
30DEC26 5.75 C 0.113 0.115 0.113 0.111 +0.016 21 62 138 +32
30DEC26 6.00 C 0.000 0.000 0.000 0.056 +0.009 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.027 +0.006 21 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.012 +0.003 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 +0.001 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 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.835 +0.055 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.737 +0.057 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.633 +0.053 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.539 +0.058 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.443 +0.060 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.343 +0.059 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.247 +0.059 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.145 +0.052 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.056 +0.057 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.964 +0.055 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.876 +0.055 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.786 +0.046 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.705 +0.048 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.628 +0.047 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.556 +0.048 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.398 +0.048 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.266 +0.039 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.181 +0.033 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.121 +0.030 21 0 4 0
30MAR27 6.25 C 0.081 0.081 0.081 0.080 +0.025 21 90 90 +90
30MAR27 6.50 C 0.000 0.000 0.000 0.050 +0.018 21 0 2 0
30MAR27 6.75 C 0.041 0.041 0.041 0.030 +0.012 21 30 60 +30
30MAR27 7.00 C 0.000 0.000 0.000 0.017 +0.007 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 +0.005 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 +0.003 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 +0.002 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.842 +0.062 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.744 +0.064 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.646 +0.066 21 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.540 +0.057 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.446 +0.058 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.349 +0.056 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.257 +0.055 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.168 +0.056 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.085 +0.059 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.001 +0.058 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.918 +0.055 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.844 +0.056 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.772 +0.056 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.701 +0.053 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.629 +0.044 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.493 +0.047 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.378 +0.042 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.276 +0.030 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.209 +0.038 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.151 +0.026 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.108 +0.022 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.076 +0.017 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.052 +0.012 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.036 +0.009 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.023 +0.006 22 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.016 +0.005 22 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.366 +0.064 22 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.276 +0.063 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.185 +0.058 21 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.103 +0.058 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.023 +0.057 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.948 +0.057 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.876 +0.057 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.798 +0.047 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.739 +0.043 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.680 +0.048 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.537 +0.038 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.426 +0.034 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.332 +0.029 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.258 +0.012 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.204 +0.019 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.158 +0.020 22 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.119 +0.017 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.088 +0.013 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.064 +0.009 22 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.047 +0.008 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.034 +0.007 21 0 0 0
TOTAL CALL 739 6,751 +439
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.005 -0.002 22 0 599 0
29SEP26 5.25 P 0.048 0.048 0.039 0.039 -0.012 22 191 903 +157
29SEP26 5.50 P 0.167 0.169 0.139 0.151 -0.032 22 147 318 +40
29SEP26 5.75 P 0.000 0.000 0.000 0.350 -0.050 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.597 -0.051 36 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.852 -0.051 48 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.102 -0.051 58 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.352 -0.050 67 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.602 -0.050 75 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.852 -0.049 83 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.102 -0.050 90 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.352 -0.050 97 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.602 -0.049 104 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.006 0.000 22 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.011 -0.001 22 0 64 0
29OCT26 4.90 P 0.030 0.030 0.030 0.019 -0.002 22 30 245 +22
29OCT26 5.00 P 0.000 0.000 0.000 0.031 -0.005 22 0 113 0
29OCT26 5.25 P 0.000 0.000 0.000 0.093 -0.014 22 0 118 0
29OCT26 5.50 P 0.207 0.207 0.207 0.209 -0.024 22 15 179 +15
29OCT26 5.75 P 0.000 0.000 0.000 0.388 -0.039 23 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.599 -0.058 24 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.852 -0.051 31 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.102 -0.051 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.352 -0.051 43 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.602 -0.051 49 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.852 -0.050 53 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.102 -0.050 58 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.352 -0.050 63 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.010 -0.002 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.017 -0.002 22 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.026 -0.004 22 0 5 0
27NOV26 4.90 P 0.050 0.050 0.050 0.040 -0.006 22 28 28 +28
27NOV26 5.00 P 0.000 0.000 0.000 0.059 -0.008 22 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.134 -0.015 22 0 45 0
27NOV26 5.50 P 0.000 0.000 0.000 0.250 -0.028 22 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.418 -0.038 23 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.626 -0.039 24 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.852 -0.051 26 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.102 -0.051 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.352 -0.051 36 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.602 -0.051 40 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.852 -0.051 44 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.102 -0.050 48 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.352 -0.051 52 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 -0.001 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.007 -0.002 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.012 -0.003 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.019 -0.004 20 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.029 -0.006 20 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.043 -0.008 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.061 -0.012 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.080 -0.020 20 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.116 -0.017 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.219 -0.012 21 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.352 -0.033 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.537 -0.035 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.750 -0.045 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.975 -0.049 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.211 -0.044 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.452 -0.052 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.696 -0.051 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.942 -0.053 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.188 -0.053 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.429 -0.059 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.006 +0.002 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.009 +0.002 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 +0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.020 +0.003 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.029 +0.004 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.042 +0.006 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.055 +0.005 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.074 +0.007 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.096 +0.007 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.121 +0.005 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.152 +0.006 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.188 +0.004 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.298 +0.011 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.440 +0.006 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.594 -0.033 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.788 -0.039 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.001 -0.042 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.226 -0.048 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.460 -0.045 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.700 -0.047 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.943 -0.053 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.190 -0.051 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.436 -0.053 21 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 0.014 +0.001 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.019 +0.001 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.026 +0.001 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.035 +0.001 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.048 +0.002 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.061 +0.001 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.076 -0.001 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.096 -0.001 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.116 -0.005 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.140 -0.007 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.169 -0.009 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.201 -0.009 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.237 -0.010 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.344 -0.011 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.477 -0.021 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.637 -0.032 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.823 -0.038 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.025 -0.042 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.242 -0.046 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.471 -0.047 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.706 -0.050 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.947 -0.051 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.191 -0.051 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.436 -0.053 20 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.054 -0.002 22 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.067 -0.003 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.085 -0.003 22 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.104 -0.005 22 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.127 -0.005 22 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.152 -0.007 22 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.182 -0.008 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.214 -0.009 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.251 -0.011 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.290 -0.012 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.406 -0.017 22 0 2 0
29SEP27 5.50 P 0.000 0.000 0.000 0.540 -0.028 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.698 -0.035 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.881 -0.040 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.072 -0.042 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.276 -0.046 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.492 -0.047 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.719 -0.049 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.954 -0.051 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.194 -0.051 21 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.438 -0.053 21 0 0 0
TOTAL PUT 411 5,868 +262
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 ($0.001) CLOSING PRICE HK$ 9.030
29SEP26 6.50 C 0.000 0.000 0.000 2.552 -0.037 76 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.302 -0.037 68 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.053 -0.037 61 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.803 -0.038 53 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.552 -0.039 45 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.305 -0.037 40 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.042 -0.031 17 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.793 -0.030 16 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.546 -0.031 14 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.318 -0.031 14 0 0 0
29SEP26 9.00 C 0.134 0.139 0.134 0.139 -0.024 14 40 151 +36
29SEP26 9.25 C 0.053 0.061 0.051 0.046 -0.016 15 240 1,091 0
29SEP26 9.50 C 0.023 0.023 0.023 0.010 -0.006 15 30 1,060 -30
29SEP26 9.75 C 0.000 0.000 0.000 0.002 -0.001 15 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 18 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 52 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 58 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 63 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 68 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 73 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 77 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 82 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 86 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 90 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 94 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 98 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.572 -0.037 49 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.325 -0.036 45 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.076 -0.037 40 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.826 -0.038 35 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.579 -0.038 31 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.332 -0.037 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.066 -0.030 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.828 -0.029 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.606 -0.028 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.412 -0.025 17 0 0 0
29OCT26 9.00 C 0.278 0.278 0.263 0.263 -0.007 17 12 374 +8
29OCT26 9.25 C 0.159 0.159 0.159 0.147 -0.017 17 10 643 0
29OCT26 9.50 C 0.085 0.085 0.084 0.077 -0.010 17 300 693 +285
29OCT26 9.75 C 0.000 0.000 0.000 0.036 -0.005 17 0 396 0
29OCT26 10.00 C 0.000 0.000 0.000 0.015 -0.003 17 0 421 0
29OCT26 10.50 C 0.000 0.000 0.000 0.002 -0.001 17 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 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 35 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.344 -0.038 36 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.099 -0.036 34 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.852 -0.037 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.606 -0.038 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.362 -0.037 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.099 -0.030 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.874 -0.029 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.669 -0.026 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.489 -0.017 17 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.341 -0.014 17 0 60 0
27NOV26 9.25 C 0.000 0.000 0.000 0.231 -0.010 18 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.146 -0.012 18 0 132 0
27NOV26 9.75 C 0.115 0.115 0.115 0.087 -0.008 18 30 60 -12
27NOV26 10.00 C 0.083 0.083 0.083 0.049 -0.006 18 30 76 +10
27NOV26 10.50 C 0.000 0.000 0.000 0.013 -0.002 17 0 120 0
27NOV26 11.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 60 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 19 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 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 30 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 35 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.621 -0.036 37 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.374 -0.037 33 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.129 -0.037 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.885 -0.037 28 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.641 -0.037 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.402 -0.036 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.140 -0.065 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.926 -0.033 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.731 -0.033 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.565 -0.020 18 0 160 0
30DEC26 9.00 C 0.437 0.437 0.437 0.414 -0.029 18 2 170 -2
30DEC26 9.25 C 0.000 0.000 0.000 0.306 -0.018 18 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.212 -0.023 18 0 60 0
30DEC26 9.75 C 0.000 0.000 0.000 0.142 -0.018 18 0 181 0
30DEC26 10.00 C 0.127 0.127 0.127 0.092 -0.014 18 7 187 +7
30DEC26 10.50 C 0.000 0.000 0.000 0.035 -0.007 18 0 196 0
30DEC26 11.00 C 0.050 0.050 0.050 0.012 -0.003 18 30 472 +25
30DEC26 11.50 C 0.035 0.035 0.035 0.004 -0.001 18 30 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 -0.001 18 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 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 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 36 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 2.690 -0.034 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.448 -0.035 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.208 -0.034 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.969 -0.033 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.736 -0.033 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.511 -0.033 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.295 -0.036 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.063 -0.042 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.884 -0.044 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.725 -0.043 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.589 -0.038 18 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.464 -0.056 18 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.373 -0.040 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.287 -0.036 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.217 -0.032 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.119 -0.024 18 0 127 0
30MAR27 11.00 C 0.000 0.000 0.000 0.062 -0.016 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.030 -0.011 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.014 -0.006 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.007 -0.003 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 -0.002 18 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 19 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 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 24 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 2.743 -0.034 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.504 -0.030 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.263 -0.029 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.027 -0.029 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.801 -0.027 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.584 -0.026 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.381 -0.023 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.192 -0.021 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.989 -0.018 20 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.837 -0.015 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.721 +0.009 21 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.578 -0.012 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.491 -0.010 21 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.400 -0.008 21 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.322 -0.006 21 0 70 0
29JUN27 10.50 C 0.000 0.000 0.000 0.205 -0.003 20 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.125 -0.002 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.075 -0.001 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.044 0.000 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.025 0.000 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.014 0.000 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.008 0.000 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.005 0.000 21 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.002 0.000 20 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.508 -0.031 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.270 -0.030 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.038 -0.030 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.816 -0.029 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.606 -0.029 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.410 -0.027 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.227 -0.026 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.061 -0.024 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.910 -0.022 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.775 +0.003 21 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.658 -0.019 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.554 -0.016 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.461 -0.016 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.387 -0.013 21 0 0 0
29SEP27 10.50 C 0.000 0.000 0.000 0.264 -0.011 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.178 -0.008 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.118 -0.006 20 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.078 -0.004 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.051 -0.003 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.033 -0.002 20 0 0 0
TOTAL CALL 761 30,884 +327
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 33 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 0.030 0.030 0.027 0.025 +0.001 14 50 752 -9
29SEP26 9.00 P 0.097 0.097 0.095 0.103 +0.010 15 33 1,401 +28
29SEP26 9.25 P 0.000 0.000 0.000 0.262 +0.031 16 0 442 0
29SEP26 9.50 P 0.472 0.472 0.472 0.472 +0.026 14 2 314 -2
29SEP26 9.75 P 0.000 0.000 0.000 0.720 +0.030 0 0 205 0
29SEP26 10.00 P 0.000 0.000 0.000 0.970 +0.030 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.470 +0.030 0 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 1.970 +0.030 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.470 +0.030 0 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 2.970 +0.030 0 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.470 +0.030 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.970 +0.030 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.470 +0.030 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.970 +0.030 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.470 +0.030 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.970 +0.030 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.470 +0.030 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.970 +0.030 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.470 +0.030 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.970 +0.030 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.470 +0.030 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 0.005 +0.001 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.016 +0.001 17 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.042 +0.004 17 0 160 0
29OCT26 8.75 P 0.000 0.000 0.000 0.096 +0.004 16 0 93 0
29OCT26 9.00 P 0.000 0.000 0.000 0.189 0.000 16 0 545 0
29OCT26 9.25 P 0.000 0.000 0.000 0.331 +0.003 16 0 78 0
29OCT26 9.50 P 0.000 0.000 0.000 0.517 +0.022 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.732 +0.026 17 0 108 0
29OCT26 10.00 P 0.000 0.000 0.000 0.970 +0.029 0 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.470 +0.030 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.970 +0.030 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.470 +0.030 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.970 +0.030 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.470 +0.030 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.970 +0.030 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.470 +0.030 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.970 +0.030 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.470 +0.030 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 18 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 17 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.019 +0.001 18 0 10 0
27NOV26 8.25 P 0.000 0.000 0.000 0.044 +0.005 18 0 15 0
27NOV26 8.50 P 0.000 0.000 0.000 0.084 +0.005 17 0 60 0
27NOV26 8.75 P 0.157 0.157 0.157 0.153 +0.009 17 20 180 +20
27NOV26 9.00 P 0.000 0.000 0.000 0.258 +0.005 17 0 64 0
27NOV26 9.25 P 0.000 0.000 0.000 0.404 +0.016 18 0 41 0
27NOV26 9.50 P 0.577 0.577 0.577 0.576 +0.016 18 2 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.761 +0.023 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.982 +0.026 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.470 +0.030 0 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.970 +0.030 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.470 +0.030 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.970 +0.030 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.470 +0.030 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.970 +0.030 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.470 +0.030 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.970 +0.030 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.470 +0.030 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 -0.001 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.019 -0.001 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.039 +0.001 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.073 0.000 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.122 -0.002 17 0 315 0
30DEC26 8.75 P 0.000 0.000 0.000 0.202 +0.003 17 0 398 0
30DEC26 9.00 P 0.000 0.000 0.000 0.311 +0.012 18 0 461 0
30DEC26 9.25 P 0.000 0.000 0.000 0.447 +0.010 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.624 +0.032 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.793 +0.014 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.002 +0.020 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.470 +0.028 0 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.970 +0.030 0 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.470 +0.030 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.970 +0.030 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.470 +0.030 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.970 +0.030 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.470 +0.030 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.970 +0.030 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.470 +0.030 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.970 +0.030 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.470 +0.030 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.970 +0.030 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.470 +0.030 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.970 +0.030 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.470 +0.030 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 -0.002 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 -0.003 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.020 -0.005 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.037 -0.004 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.063 -0.004 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.102 -0.004 18 6 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.156 -0.002 18 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.227 +0.001 18 6 54 +6
30MAR27 8.75 P 0.000 0.000 0.000 0.319 -0.012 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.432 +0.014 19 0 190 0
30MAR27 9.25 P 0.000 0.000 0.000 0.533 -0.010 17 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.702 -0.006 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.873 -0.003 18 0 167 0
30MAR27 10.00 P 0.000 0.000 0.000 1.063 +0.003 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.509 +0.029 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.970 +0.028 0 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.470 +0.030 0 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.970 +0.030 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.470 +0.030 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.970 +0.030 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.470 +0.030 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.970 +0.030 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.470 +0.030 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.970 +0.030 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.470 +0.030 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.970 +0.030 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.030 +0.003 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.049 +0.004 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.073 +0.005 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.109 +0.007 20 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.156 +0.008 20 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.216 +0.011 20 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.290 +0.014 20 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.378 +0.014 20 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.483 +0.016 20 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.603 +0.019 20 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.737 +0.022 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.910 +0.050 20 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.077 +0.025 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.255 +0.026 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.400 +0.027 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.793 +0.028 17 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.213 +0.028 14 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.653 +0.029 0 0 34 0
29JUN27 12.00 P 0.000 0.000 0.000 3.107 +0.030 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.569 +0.030 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.036 +0.030 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.507 +0.030 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.979 +0.030 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.622 +0.032 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.077 -0.001 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.111 +0.003 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.154 +0.004 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.222 +0.004 21 0 25 0
29SEP27 7.75 P 0.000 0.000 0.000 0.278 +0.006 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.358 +0.007 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.450 +0.009 20 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 0.557 +0.009 20 0 14 0
29SEP27 8.75 P 0.000 0.000 0.000 0.679 +0.012 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.811 +0.014 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.957 +0.014 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.115 +0.016 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.281 +0.017 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.461 +0.019 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.842 +0.021 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.252 +0.019 17 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.682 +0.020 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.127 +0.023 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.583 +0.028 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.046 +0.029 0 0 30 0
TOTAL PUT 119 16,206 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 183.500
11SEP26 134.00 C 0.00 0.00 0.00 49.50 +6.09 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 48.50 +6.09 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 47.50 +6.09 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 46.50 +6.09 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 45.50 +6.09 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 44.50 +6.09 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 43.50 +6.09 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 42.50 +6.09 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 41.50 +6.09 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 40.50 +6.09 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 39.50 +6.09 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 38.50 +6.09 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 37.50 +6.09 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 36.50 +6.09 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 35.50 +6.09 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 34.50 +6.09 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 33.50 +6.09 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 31.00 +6.08 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 28.50 +6.07 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 26.00 +6.04 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 23.50 +5.98 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 21.00 +5.88 0 0 0 -45
11SEP26 165.00 C 0.00 0.00 0.00 18.50 +5.69 0 0 0 -78
11SEP26 167.50 C 0.00 0.00 0.00 16.00 +5.39 0 0 0 -78
11SEP26 170.00 C 0.00 0.00 0.00 13.50 +5.18 0 5 0 -29
11SEP26 172.50 C 1.40 1.78 1.40 11.00 +4.45 0 2 0 -20
11SEP26 175.00 C 0.83 0.83 0.83 8.50 +3.50 0 1 0 -8
11SEP26 177.50 C 4.50 4.50 0.38 6.00 +2.30 0 25 0 -10
11SEP26 180.00 C 4.00 5.20 0.33 3.50 +0.86 0 45 0 -38
11SEP26 182.50 C 0.00 0.00 0.00 1.00 -0.82 0 0 0 -21
11SEP26 185.00 C 0.90 0.90 0.65 0.00 -1.22 0 30 83 +30
11SEP26 187.50 C 0.66 1.16 0.24 0.00 -0.83 0 18 17 +1
11SEP26 190.00 C 0.46 0.46 0.20 0.00 -0.51 0 74 105 +72
11SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.30 0 0 24 0
11SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 17 0
11SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 32 0
11SEP26 200.00 C 0.06 0.06 0.06 0.00 -0.05 0 1 49 0
11SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 34 0
11SEP26 205.00 C 0.04 0.04 0.04 0.00 -0.02 0 1 21 0
11SEP26 207.50 C 0.04 0.04 0.04 0.00 -0.01 0 1 16 0
11SEP26 210.00 C 0.06 0.06 0.06 0.00 -0.01 0 1 20 0
11SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
11SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
11SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
11SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
11SEP26 225.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 16 0
11SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 49.56 +6.04 95 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 48.56 +6.02 93 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 47.57 +6.01 95 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 46.57 +5.99 93 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 45.58 +5.98 94 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 44.59 +5.96 94 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 43.60 +5.94 94 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 42.61 +5.91 93 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 41.63 +5.89 94 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 40.65 +5.86 94 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 39.66 +5.82 93 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 38.69 +5.79 94 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 37.72 +5.76 94 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 36.75 +5.70 94 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 35.78 +5.65 93 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 34.83 +5.61 94 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 33.88 +5.56 94 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 31.52 +5.39 93 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 29.23 +5.23 94 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 26.98 +5.04 94 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 24.80 +4.79 94 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 22.72 +4.60 94 0 15 0
18SEP26 165.00 C 0.00 0.00 0.00 20.69 +4.30 94 0 4 0
18SEP26 167.50 C 18.10 18.10 18.10 18.79 +4.25 94 1 0 -1
18SEP26 170.00 C 8.84 8.84 8.84 16.97 +4.11 94 5 5 +5
18SEP26 172.50 C 0.00 0.00 0.00 15.25 +3.81 94 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 13.97 +3.76 97 5 5 +5
18SEP26 177.50 C 10.60 12.50 9.20 12.38 +3.04 96 15 2 +1
18SEP26 180.00 C 0.00 0.00 0.00 11.10 +3.01 97 0 2 0
18SEP26 182.50 C 7.30 7.30 5.40 9.80 +2.50 97 7 6 +2
18SEP26 185.00 C 6.00 8.70 6.00 8.65 +2.32 96 2 2 +1
18SEP26 187.50 C 6.64 6.70 3.32 7.54 +2.00 96 4 8 0
18SEP26 190.00 C 5.50 7.00 3.20 6.60 +1.81 96 12 24 +2
18SEP26 192.50 C 0.00 0.00 0.00 5.69 +1.56 95 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 4.94 +1.39 95 0 1 0
18SEP26 197.50 C 0.00 0.00 0.00 4.22 +1.20 95 0 0 0
18SEP26 200.00 C 1.80 3.60 1.80 3.64 +1.06 95 5 7 0
18SEP26 202.50 C 0.00 0.00 0.00 3.07 +0.90 95 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 2.64 +0.79 95 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 2.20 +0.66 95 0 2 0
18SEP26 210.00 C 0.00 0.00 0.00 1.88 +0.57 95 0 6 0
18SEP26 212.50 C 1.70 2.50 1.70 1.56 +0.48 94 8 4 +3
18SEP26 215.00 C 0.00 0.00 0.00 1.31 +0.40 94 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 1.09 +0.34 94 0 1 0
18SEP26 220.00 C 0.00 0.00 0.00 0.90 +0.29 94 0 2 0
18SEP26 222.50 C 0.00 0.00 0.00 0.75 +0.24 94 0 5 0
18SEP26 225.00 C 0.95 0.95 0.95 0.61 +0.21 95 10 16 +10
18SEP26 227.50 C 0.00 0.00 0.00 0.50 +0.17 94 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.40 +0.13 94 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.32 +0.10 93 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 113.52 +6.09 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 111.02 +6.09 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 108.52 +6.09 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 106.03 +6.10 163 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 103.53 +6.10 156 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 101.03 +6.10 149 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 98.53 +6.10 142 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 96.03 +6.09 133 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 93.53 +6.09 124 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 91.03 +6.09 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 88.53 +6.09 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 86.03 +6.09 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 83.53 +6.09 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 81.03 +6.09 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 78.53 +6.09 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 76.04 +6.09 104 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 73.54 +6.09 99 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 71.04 +6.08 94 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 68.54 +6.07 90 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 66.04 +6.05 84 0 4 0
29SEP26 120.00 C 0.00 0.00 0.00 63.55 +6.03 89 0 101 0
29SEP26 122.50 C 0.00 0.00 0.00 61.07 +6.01 91 0 101 0
29SEP26 125.00 C 0.00 0.00 0.00 58.59 +5.96 90 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 56.12 +5.90 90 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 54.60 +6.75 118 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 51.25 +5.60 90 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 49.78 +6.43 111 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 46.50 +5.55 90 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 44.96 +6.03 104 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 41.93 +5.29 90 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 39.74 +5.15 90 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 37.58 +5.00 90 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 36.40 +5.77 100 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 34.37 +5.58 99 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 31.49 +4.53 90 0 136 0
29SEP26 157.50 C 30.00 30.00 30.00 30.00 +4.73 93 4 105 0
29SEP26 160.00 C 0.00 0.00 0.00 27.80 +4.19 90 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 26.05 +4.05 90 0 25 0
29SEP26 165.00 C 20.00 20.00 20.00 24.39 +3.85 90 1 480 0
29SEP26 167.50 C 0.00 0.00 0.00 22.75 +3.66 90 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 21.24 +3.52 90 0 71 0
29SEP26 172.50 C 12.48 20.00 12.43 19.79 +3.68 90 4 209 -2
29SEP26 175.00 C 11.80 17.00 11.80 18.33 +2.81 90 2 48 0
29SEP26 177.50 C 14.00 14.00 14.00 17.25 +3.25 91 2 88 0
29SEP26 180.00 C 15.00 15.00 15.00 15.98 +2.98 91 7 1,200 -7
29SEP26 182.50 C 16.00 16.00 10.00 15.00 +3.40 93 7 50 +4
29SEP26 185.00 C 11.20 13.90 11.20 13.90 +2.89 92 4 80 +2
29SEP26 187.50 C 0.00 0.00 0.00 12.84 +2.39 92 0 60 0
29SEP26 190.00 C 11.00 11.24 11.00 11.77 +2.77 92 2 52 +1
29SEP26 192.50 C 0.00 0.00 0.00 10.88 +2.60 92 0 38 0
29SEP26 195.00 C 0.00 0.00 0.00 9.50 +1.46 89 2 62 0
29SEP26 197.50 C 7.33 10.50 7.33 9.09 +1.76 92 6 36 0
29SEP26 200.00 C 6.65 6.65 6.65 8.38 +1.73 92 3 76 +3
29SEP26 205.00 C 0.00 0.00 0.00 6.96 +1.40 91 0 119 0
29SEP26 210.00 C 4.66 4.66 4.66 5.65 +1.07 90 8 39 0
29SEP26 215.00 C 3.42 4.50 3.42 4.63 +0.98 90 2 12 +2
29SEP26 220.00 C 0.00 0.00 0.00 3.83 +0.84 90 0 6 0
29SEP26 225.00 C 3.05 3.85 3.05 3.13 +0.71 90 10 19 +1
29SEP26 230.00 C 2.05 2.05 2.05 2.54 +0.56 90 1 51 +1
29SEP26 235.00 C 0.00 0.00 0.00 2.07 +0.49 90 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 1.66 +0.37 90 0 50 0
29SEP26 245.00 C 0.00 0.00 0.00 1.34 +0.33 90 0 0 0
29SEP26 250.00 C 1.75 2.00 1.75 1.07 +0.24 90 4 9 +3
29SEP26 255.00 C 0.00 0.00 0.00 0.86 +0.21 90 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.68 +0.16 90 0 17 0
29SEP26 265.00 C 0.00 0.00 0.00 0.54 +0.13 90 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.43 +0.10 90 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.34 +0.08 90 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.27 +0.07 90 0 0 0
29SEP26 285.00 C 0.62 0.62 0.62 0.21 +0.05 90 1 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.16 +0.04 90 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.12 +0.02 90 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.10 +0.02 90 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.06 +0.01 90 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.04 +0.01 91 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.03 +0.01 93 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 113.52 +6.09 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 111.02 +6.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 108.52 +6.09 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 106.03 +6.10 112 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 103.53 +6.10 108 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 101.03 +6.10 104 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 98.53 +6.09 100 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 96.03 +6.09 96 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 93.53 +6.07 90 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 91.04 +6.06 92 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 88.56 +6.04 93 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 86.09 +6.01 93 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 83.64 +5.96 93 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 81.23 +5.94 93 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 78.83 +5.87 93 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 76.48 +5.82 93 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 74.17 +5.80 93 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 71.87 +5.70 93 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 69.64 +5.66 93 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 67.45 +5.64 93 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 65.27 +5.53 93 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 63.92 +6.24 100 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 61.08 +5.46 93 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 59.71 +6.03 99 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 57.66 +5.91 98 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 55.77 +5.93 98 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 53.67 +5.57 97 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 51.74 +5.47 97 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 49.86 +5.41 96 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 48.01 +5.32 95 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 46.35 +5.32 96 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 44.58 +5.13 96 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 42.89 +5.06 95 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 41.10 +4.80 94 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 39.26 +5.14 93 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 37.79 +4.36 93 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 36.44 +4.07 94 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 35.07 +4.41 94 0 42 0
29OCT26 165.00 C 0.00 0.00 0.00 33.62 +4.43 94 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 32.44 +4.61 95 0 8 0
29OCT26 170.00 C 29.31 29.31 28.17 30.99 +4.06 94 10 42 0
29OCT26 172.50 C 23.21 25.69 23.21 29.55 +4.06 93 38 78 +1
29OCT26 175.00 C 0.00 0.00 0.00 28.88 +4.54 96 0 71 0
29OCT26 177.50 C 23.30 23.30 21.83 27.55 +4.25 95 11 26 +11
29OCT26 180.00 C 23.00 23.00 22.87 26.06 +3.19 94 2 47 +1
29OCT26 182.50 C 25.63 25.63 25.63 25.43 +4.21 96 1 17 0
29OCT26 185.00 C 20.46 20.46 20.46 24.01 +3.55 94 6 106 -1
29OCT26 187.50 C 0.00 0.00 0.00 23.04 +3.16 94 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 22.09 +3.16 94 0 3 0
29OCT26 192.50 C 0.00 0.00 0.00 21.20 +3.02 95 0 16 0
29OCT26 195.00 C 0.00 0.00 0.00 20.32 +2.86 95 0 2 0
29OCT26 197.50 C 0.00 0.00 0.00 19.46 +2.84 95 0 23 0
29OCT26 200.00 C 0.00 0.00 0.00 18.48 +2.61 94 0 32 0
29OCT26 205.00 C 0.00 0.00 0.00 17.00 +2.57 95 0 0 0
29OCT26 210.00 C 14.50 14.50 14.50 15.43 +2.31 95 1 4 0
29OCT26 215.00 C 0.00 0.00 0.00 14.12 +2.31 95 0 0 0
29OCT26 220.00 C 13.50 14.00 13.50 12.81 +2.06 94 2 2 +2
29OCT26 225.00 C 0.00 0.00 0.00 11.60 +1.85 94 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 10.60 +1.86 94 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 9.60 +1.66 94 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 8.64 +1.44 94 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 7.90 +1.45 94 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 7.15 +1.33 94 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 6.41 +1.28 94 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 5.84 +1.23 94 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 5.31 +1.21 94 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 4.63 +0.78 93 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 4.28 +0.90 94 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 3.80 +0.78 93 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 3.44 +0.74 93 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 3.08 +0.62 93 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 2.76 +0.55 93 0 0 0
29OCT26 300.00 C 2.91 3.84 2.91 2.52 +0.55 93 3 3 +2
29OCT26 310.00 C 3.90 3.90 3.90 2.04 +0.44 93 1 1 +1
29OCT26 320.00 C 0.00 0.00 0.00 1.67 +0.38 93 0 0 0
29OCT26 330.00 C 2.60 2.60 2.36 1.35 +0.31 93 16 16 +16
27NOV26 85.00 C 0.00 0.00 0.00 98.74 +5.93 94 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 96.36 +5.90 94 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 94.01 +5.82 94 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 91.72 +5.78 94 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 89.46 +5.77 94 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 87.22 +5.69 94 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 85.00 +5.62 94 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 82.86 +5.62 94 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 80.71 +5.57 94 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 78.56 +5.45 94 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 76.50 +5.41 94 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 74.48 +5.41 94 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 72.45 +5.33 94 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 70.43 +5.19 94 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 68.52 +5.16 94 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 66.64 +5.15 94 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 64.76 +5.09 94 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 62.87 +4.91 94 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 61.08 +4.84 94 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 60.19 +5.66 98 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 58.43 +5.61 98 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 56.72 +5.46 98 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 55.04 +5.31 97 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 53.78 +5.22 99 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 51.80 +5.13 97 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 50.25 +5.39 97 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 48.73 +4.95 97 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 47.27 +4.82 97 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 45.98 +5.24 97 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 44.58 +5.12 97 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 43.23 +4.79 97 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 41.91 +4.72 97 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 40.64 +4.47 97 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 39.30 +4.19 97 0 17 0
27NOV26 170.00 C 40.34 40.34 30.96 37.97 +4.13 96 16 11 -6
27NOV26 172.50 C 0.00 0.00 0.00 36.93 +4.34 96 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 35.94 +4.29 97 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 34.92 +4.48 97 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 33.40 +3.90 96 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 32.41 +3.72 96 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 31.43 +3.60 96 0 15 0
27NOV26 187.50 C 24.86 24.86 24.86 30.50 +3.43 96 14 14 +14
27NOV26 190.00 C 0.00 0.00 0.00 29.59 +3.54 96 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 28.71 +3.45 97 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 27.73 +3.08 96 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 26.76 +2.77 96 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 25.87 +2.66 96 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 24.30 +2.66 96 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 22.73 +2.66 96 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 21.15 +2.31 96 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 19.79 +2.18 96 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 18.56 +2.18 96 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 17.33 +2.14 96 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 16.09 +1.83 95 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 15.06 +1.74 96 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 14.12 +1.73 95 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 13.19 +1.74 95 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 12.25 +1.50 95 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 11.41 +1.64 95 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 10.72 +1.34 95 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 10.03 +1.60 95 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 9.33 +1.49 95 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 8.64 +1.28 95 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 8.09 +1.21 95 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 7.38 +0.97 94 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 7.11 +1.18 95 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 6.42 +0.91 94 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 5.56 +0.71 94 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 4.90 +0.70 94 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 4.24 +0.60 94 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 99.99 +5.90 95 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 97.77 +5.80 95 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 95.65 +5.79 95 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 93.53 +5.79 95 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 91.41 +5.75 95 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 89.31 +5.65 95 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 87.32 +5.65 95 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 85.33 +5.65 95 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 83.33 +5.62 95 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 81.34 +5.47 95 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 79.47 +5.45 95 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 77.63 +5.45 95 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 75.78 +5.45 95 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 73.94 +5.36 95 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 72.70 +5.79 97 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 70.43 +5.19 95 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 68.76 +5.20 95 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 67.08 +5.19 95 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 65.41 +5.11 95 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 64.62 +5.34 98 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 62.56 +4.72 96 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 61.11 +5.01 96 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 59.44 +5.10 95 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 57.94 +5.09 95 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 56.47 +4.95 95 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.04 +4.82 96 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.64 +4.66 95 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 52.15 +4.52 95 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 50.86 +4.52 95 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 49.56 +4.52 95 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 48.27 +4.42 95 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.98 +4.23 95 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.75 +4.09 95 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.82 +4.08 95 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 43.56 +3.36 95 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 42.46 +4.13 95 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 41.45 +4.33 95 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.40 +4.20 95 0 1 0
30DEC26 180.00 C 38.27 38.27 38.27 39.50 +4.19 96 1 6 +1
30DEC26 182.50 C 39.11 39.11 39.11 38.51 +4.06 96 1 16 +1
30DEC26 185.00 C 38.51 38.51 38.51 37.60 +3.99 96 1 10 0
30DEC26 187.50 C 0.00 0.00 0.00 36.71 +3.91 96 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 35.85 +3.84 96 0 52 0
30DEC26 192.50 C 0.00 0.00 0.00 35.01 +3.76 96 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 34.20 +3.65 96 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 33.41 +3.39 97 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 32.64 +3.39 97 0 17 0
30DEC26 205.00 C 0.00 0.00 0.00 30.99 +3.69 97 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 29.55 +3.30 97 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 28.06 +3.26 97 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 26.56 +3.06 97 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 25.09 +2.75 97 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 23.92 +2.75 97 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 22.76 +2.76 96 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.59 +2.75 96 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.43 +2.52 96 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.29 +2.26 96 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 18.41 +2.27 96 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 17.53 +2.27 96 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 16.65 +2.27 96 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 15.77 +2.14 96 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 14.89 +1.91 96 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.15 +2.17 96 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.51 +1.82 96 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.86 +2.13 96 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.22 +1.82 96 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.58 +1.98 96 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 10.38 +1.41 96 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 9.47 +1.65 96 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.56 +1.39 96 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 104.47 +5.75 95 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 102.55 +5.71 95 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 100.66 +5.58 95 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 98.90 +5.58 95 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 97.14 +5.58 95 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 95.39 +5.58 95 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 93.63 +5.58 95 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 91.87 +5.41 95 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 90.23 +5.36 95 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 88.65 +5.36 95 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 87.07 +5.36 95 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 85.49 +5.37 95 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 83.90 +5.36 95 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 82.32 +5.20 95 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 80.81 +5.08 95 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 79.42 +5.09 95 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 78.03 +5.09 95 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 76.63 +5.09 95 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 75.24 +5.09 95 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 73.85 +5.10 95 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 72.52 +4.99 95 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 71.08 +4.75 95 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 69.89 +4.76 95 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 68.69 +4.75 95 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 67.38 +4.64 95 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 66.47 +5.39 96 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 65.10 +4.76 95 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 63.80 +4.66 95 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.70 +4.60 95 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.50 +4.41 95 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 61.16 +5.47 97 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 59.66 +5.08 96 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 58.66 +4.58 96 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 57.44 +4.37 95 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 56.44 +4.37 95 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 55.43 +4.37 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 54.38 +4.34 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 53.43 +4.25 95 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.42 +4.07 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.98 +4.44 96 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.13 +4.38 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 50.31 +4.33 96 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 49.50 +4.27 96 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 48.71 +4.22 96 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 47.94 +4.15 96 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 47.19 +4.60 97 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 46.45 +4.68 97 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.07 +3.34 95 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 42.44 +3.46 95 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.13 +3.45 95 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 40.41 +4.03 96 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 38.54 +3.46 95 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.99 +4.21 97 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 35.95 +3.39 95 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 34.65 +3.09 95 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 34.53 +3.97 97 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 32.53 +2.97 95 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.48 +3.92 97 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.45 +3.89 97 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 30.43 +3.87 97 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 28.54 +2.93 95 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.37 +3.51 97 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 26.60 +2.48 95 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 25.86 +2.49 95 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 25.11 +2.48 95 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 24.37 +2.49 95 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 24.34 +3.20 97 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 22.14 +2.49 95 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 21.28 +2.71 96 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 19.52 +2.02 95 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 109.22 +5.72 96 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 107.54 +5.73 96 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 105.85 +5.62 96 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 104.26 +5.54 96 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 102.75 +5.53 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 101.25 +5.54 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 99.75 +5.55 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 98.25 +5.55 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 96.74 +5.55 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 95.24 +5.38 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 93.85 +5.30 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 92.54 +5.31 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 91.23 +5.31 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 89.91 +5.31 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 88.60 +5.31 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.29 +5.32 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 85.98 +5.32 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 84.67 +5.13 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 83.43 +5.01 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 82.32 +5.02 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 81.20 +5.02 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.08 +5.02 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 78.96 +5.02 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 77.85 +5.03 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 76.73 +5.03 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.61 +5.03 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.49 +4.91 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.37 +4.72 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.38 +4.66 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.46 +4.67 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.53 +4.67 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 70.42 +5.12 98 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 69.47 +5.04 98 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.58 +5.02 98 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 66.82 +4.68 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 65.89 +4.68 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.10 +4.82 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 65.09 +4.98 98 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 64.24 +5.27 98 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.20 +4.25 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.55 +4.35 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 61.54 +5.10 98 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 59.95 +4.26 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 59.21 +4.27 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 58.46 +4.27 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 57.71 +4.27 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 56.96 +4.27 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 55.46 +4.27 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 55.08 +4.52 98 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 53.38 +4.22 98 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 52.15 +3.91 98 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 50.02 +2.66 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 48.84 +2.62 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 48.73 +3.88 98 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 46.50 +2.55 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 46.49 +3.75 98 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 44.15 +2.53 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 44.14 +3.44 98 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 41.94 +2.17 96 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 41.93 +3.08 98 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 41.36 +3.43 98 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 40.44 +3.43 98 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 39.52 +3.44 98 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 38.61 +3.45 98 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 37.69 +3.45 98 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 36.77 +3.45 98 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 35.85 +3.21 98 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 34.20 +2.92 98 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 32.84 +2.92 98 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 31.49 +2.93 98 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 113.84 +5.51 97 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 112.41 +5.51 97 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 110.98 +5.51 97 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 109.55 +5.51 97 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 108.12 +5.51 97 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 106.69 +5.45 97 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 105.27 +5.27 97 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 104.04 +5.28 97 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 102.80 +5.28 97 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 101.56 +5.28 97 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 100.32 +5.28 97 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 99.08 +5.28 97 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 97.84 +5.28 97 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 96.60 +5.28 97 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 95.36 +5.13 97 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 94.16 +4.97 97 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 93.12 +4.98 97 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 92.07 +4.98 97 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 91.02 +4.98 97 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 89.98 +4.98 97 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 88.93 +4.98 97 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 87.89 +4.99 97 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 86.84 +4.99 97 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 85.79 +4.98 97 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 84.75 +4.93 97 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 83.70 +4.74 97 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 82.72 +4.62 97 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 81.86 +4.63 97 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 81.00 +4.63 97 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 80.14 +4.63 97 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 79.28 +4.63 97 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 78.42 +4.63 97 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 77.56 +4.63 97 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 76.70 +4.64 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 75.84 +5.45 97 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 74.98 +5.10 97 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 74.12 +5.05 97 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 73.30 +4.85 97 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 72.49 +4.79 97 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 72.09 +5.23 98 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 71.33 +5.10 98 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 70.59 +5.03 98 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 69.87 +4.98 98 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 69.18 +4.94 98 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 68.28 +4.33 97 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 67.61 +4.31 98 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 67.05 +4.82 98 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 65.75 +4.62 98 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 64.39 +4.63 98 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 63.00 +4.62 98 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 61.23 +3.93 97 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 60.00 +3.77 97 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 58.93 +3.77 97 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 57.86 +3.77 97 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 56.79 +3.77 97 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 55.73 +3.78 97 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 54.66 +3.78 97 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 53.59 +3.78 97 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 52.52 +3.78 97 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 51.46 +3.68 97 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 50.39 +3.41 97 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 49.47 +3.30 97 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 48.66 +3.29 97 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 47.86 +3.30 97 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 47.06 +3.30 97 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 46.25 +3.30 97 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 45.45 +3.30 97 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 43.84 +3.30 97 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 42.24 +3.31 97 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 40.63 +2.92 97 0 0 0
TOTAL CALL 473 11,254 -145
11SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
11SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
11SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
11SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
11SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
11SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
11SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 13 0
11SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 20 0
11SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 19 0
11SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.20 0 0 2 0
11SEP26 165.00 P 0.10 0.10 0.07 0.00 -0.38 0 21 62 +6
11SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.68 0 0 105 0
11SEP26 170.00 P 0.66 1.54 0.16 0.00 -1.13 0 35 49 +31
11SEP26 172.50 P 0.90 2.95 0.01 0.00 -1.79 0 53 55 +23
11SEP26 175.00 P 1.00 2.00 0.01 0.00 -2.66 0 30 37 +5
11SEP26 177.50 P 2.00 2.00 0.86 0.00 -4.00 0 22 14 +5
11SEP26 180.00 P 2.00 6.99 0.21 0.00 -5.22 0 6 36 -4
11SEP26 182.50 P 1.37 1.37 0.31 0.00 -6.91 0 58 41 +26
11SEP26 185.00 P 2.25 2.25 0.86 1.50 -7.39 0 52 0 -8
11SEP26 187.50 P 2.70 2.70 2.70 4.00 -6.88 0 1 0 -10
11SEP26 190.00 P 0.00 0.00 0.00 6.50 -6.58 0 0 0 -2
11SEP26 192.50 P 0.00 0.00 0.00 9.00 -6.38 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 11.50 -6.26 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 14.00 -6.18 0 0 0 -15
11SEP26 200.00 P 17.24 17.24 17.24 16.50 -6.14 0 1 0 -16
11SEP26 202.50 P 0.00 0.00 0.00 19.00 -6.12 0 0 0 -15
11SEP26 205.00 P 0.00 0.00 0.00 21.50 -6.11 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 24.00 -6.10 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 26.50 -6.10 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 29.00 -6.10 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 31.50 -6.10 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 34.00 -6.10 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 36.50 -6.10 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 39.00 -6.10 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 41.50 -6.10 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 44.00 -6.10 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 46.50 -6.10 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 49.00 -6.10 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.06 -0.12 94 0 1 0
18SEP26 135.00 P 0.00 0.00 0.00 0.07 -0.14 93 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.08 -0.17 93 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.10 -0.17 94 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.12 -0.19 94 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.14 -0.22 94 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.16 -0.25 94 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.19 -0.27 94 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.23 -0.31 94 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.26 -0.36 94 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.29 -0.41 94 0 0 0
18SEP26 145.00 P 0.80 0.90 0.39 0.34 -0.44 94 4 17 0
18SEP26 146.00 P 0.00 0.00 0.00 0.40 -0.48 94 0 1 0
18SEP26 147.00 P 0.00 0.00 0.00 0.45 -0.50 94 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.50 -0.56 94 0 15 0
18SEP26 149.00 P 0.00 0.00 0.00 0.55 -0.60 93 0 39 0
18SEP26 150.00 P 0.60 0.60 0.60 0.62 -0.67 93 2 20 0
18SEP26 152.50 P 1.16 1.16 0.90 0.82 -0.81 93 3 33 +1
18SEP26 155.00 P 2.07 2.24 1.05 1.08 -0.99 93 3 16 +1
18SEP26 157.50 P 0.00 0.00 0.00 1.41 -1.14 93 0 8 0
18SEP26 160.00 P 4.00 4.00 1.50 1.77 -1.40 93 3 5 +1
18SEP26 162.50 P 0.00 0.00 0.00 2.26 -1.56 93 0 0 0
18SEP26 165.00 P 2.60 2.60 2.60 2.79 -1.84 93 2 2 -2
18SEP26 167.50 P 4.81 6.60 4.80 3.42 -2.07 92 17 18 +15
18SEP26 170.00 P 5.30 5.30 3.50 4.16 -2.35 92 19 16 +13
18SEP26 172.50 P 8.50 8.50 4.25 4.96 -2.71 92 7 3 +3
18SEP26 175.00 P 9.00 9.00 5.60 5.90 -3.05 92 21 26 +21
18SEP26 177.50 P 9.31 9.31 9.31 6.89 -3.45 91 15 15 +15
18SEP26 180.00 P 11.60 11.60 7.50 8.06 -3.79 91 14 12 +2
18SEP26 182.50 P 9.95 10.20 9.95 9.25 -4.07 91 4 0 0
18SEP26 185.00 P 0.00 0.00 0.00 10.63 -4.28 91 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 12.14 -4.63 91 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 13.76 -4.58 91 0 20 0
18SEP26 192.50 P 0.00 0.00 0.00 15.44 -4.77 92 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 16.89 -5.26 88 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 19.22 -4.92 94 0 0 0
18SEP26 200.00 P 21.50 21.50 21.50 21.16 -5.06 94 1 17 +1
18SEP26 202.50 P 0.00 0.00 0.00 23.11 -5.22 94 0 15 0
18SEP26 205.00 P 0.00 0.00 0.00 25.19 -5.33 94 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 27.27 -5.45 94 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 29.46 -5.53 94 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 31.65 -5.63 94 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 33.91 -5.70 94 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 36.20 -5.76 94 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 38.52 -5.81 94 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 40.87 -5.86 94 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 43.23 -5.90 94 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 45.64 -5.93 94 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 48.04 -5.96 94 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 50.47 -5.98 94 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.03 87 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.03 89 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.03 -0.05 88 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.05 -0.06 90 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 0.07 -0.09 90 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.10 -0.11 89 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.15 -0.13 91 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.20 -0.17 90 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.27 -0.22 91 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.35 -0.28 90 0 4 0
29SEP26 127.50 P 0.00 0.00 0.00 0.45 -0.32 90 0 12 0
29SEP26 130.00 P 0.00 0.00 0.00 0.58 -0.39 90 0 34 0
29SEP26 132.50 P 0.00 0.00 0.00 0.72 -0.47 90 0 29 0
29SEP26 135.00 P 0.00 0.00 0.00 0.92 -0.56 90 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 1.12 -0.65 90 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 1.40 -0.82 90 0 22 0
29SEP26 142.50 P 0.00 0.00 0.00 1.69 -0.87 90 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 2.05 -1.00 90 0 33 0
29SEP26 147.50 P 0.00 0.00 0.00 2.44 -1.24 90 0 110 0
29SEP26 150.00 P 0.00 0.00 0.00 2.88 -1.27 90 0 71 0
29SEP26 152.50 P 4.00 6.00 4.00 3.41 -1.27 90 4 31 +2
29SEP26 155.00 P 0.00 0.00 0.00 3.93 -1.61 90 0 77 0
29SEP26 157.50 P 0.00 0.00 0.00 4.60 -1.61 90 0 29 0
29SEP26 160.00 P 5.57 8.80 5.00 5.12 -2.05 89 4 26 +2
29SEP26 162.50 P 0.00 0.00 0.00 6.03 -2.04 90 0 32 0
29SEP26 165.00 P 9.18 9.18 8.10 6.67 -2.36 88 2 954 -2
29SEP26 167.50 P 0.00 0.00 0.00 7.50 -2.97 88 0 45 0
29SEP26 170.00 P 9.42 12.00 8.40 8.47 -2.49 88 4 39 +1
29SEP26 172.50 P 0.00 0.00 0.00 9.48 -3.44 88 0 111 0
29SEP26 175.00 P 0.00 0.00 0.00 10.50 -3.18 88 0 21 0
29SEP26 177.50 P 13.94 15.70 13.94 11.70 -3.40 88 2 31 +1
29SEP26 180.00 P 0.00 0.00 0.00 12.90 -3.71 87 0 1,352 0
29SEP26 182.50 P 0.00 0.00 0.00 14.22 -4.35 88 0 120 0
29SEP26 185.00 P 0.00 0.00 0.00 15.63 -4.54 88 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 17.10 -4.26 88 0 13 0
29SEP26 190.00 P 0.00 0.00 0.00 18.65 -4.88 88 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 20.26 -4.30 88 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 21.93 -4.44 88 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.79 -4.39 90 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.61 -4.42 90 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 29.23 -4.73 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 33.12 -4.89 90 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 37.11 -5.11 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.31 -5.26 90 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 45.60 -5.39 90 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 50.03 -5.53 90 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 54.55 -5.61 90 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.15 -5.73 90 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.84 -5.77 90 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 68.57 -5.86 90 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.37 -5.89 90 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 78.20 -5.94 90 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 83.07 -5.97 90 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 87.97 -5.99 90 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.88 -6.02 90 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.82 -6.03 90 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.77 -6.05 90 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.74 -6.05 90 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 112.70 -6.07 89 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 120.03 -3.72 154 0 0 0
29SEP26 310.00 P 126.88 126.88 126.88 129.94 -3.79 160 1 1 +1
29SEP26 320.00 P 136.80 136.80 136.32 139.88 -3.83 166 2 2 +2
29SEP26 330.00 P 146.73 146.73 146.25 149.83 -3.87 172 4 4 +4
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 91 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.01 94 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 -0.02 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 -0.02 93 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.09 -0.04 93 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.13 -0.04 93 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.17 -0.05 93 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.22 -0.07 93 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.28 -0.09 93 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.34 -0.14 93 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.46 -0.10 93 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.54 -0.16 93 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.67 -0.18 93 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.82 -0.19 93 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.97 -0.27 93 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.17 -0.29 93 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.39 -0.31 93 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 1.61 -0.41 93 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 1.90 -0.43 93 0 32 0
29OCT26 117.50 P 0.00 0.00 0.00 2.21 -0.45 93 0 1 0
29OCT26 120.00 P 3.18 3.18 3.18 2.53 -0.56 93 1 8 -1
29OCT26 122.50 P 0.00 0.00 0.00 2.90 -0.62 93 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 3.33 -0.63 93 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 3.76 -0.74 93 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.20 -0.72 93 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 4.77 -0.71 93 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 5.34 -0.74 93 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 5.91 -0.88 93 0 29 0
29OCT26 140.00 P 6.91 6.91 6.91 6.55 -0.95 93 1 23 -1
29OCT26 142.50 P 7.65 7.65 7.65 7.07 -1.14 92 3 6 -1
29OCT26 145.00 P 0.00 0.00 0.00 7.78 -1.24 92 0 3 0
29OCT26 147.50 P 0.00 0.00 0.00 8.49 -1.41 92 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 9.29 -1.50 92 0 6 0
29OCT26 152.50 P 0.00 0.00 0.00 10.18 -1.50 91 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 11.06 -1.60 91 0 100 0
29OCT26 157.50 P 0.00 0.00 0.00 11.95 -1.95 91 0 23 0
29OCT26 160.00 P 0.00 0.00 0.00 12.90 -2.10 91 0 25 0
29OCT26 162.50 P 0.00 0.00 0.00 13.98 -2.11 91 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 15.05 -2.26 91 0 20 0
29OCT26 167.50 P 0.00 0.00 0.00 16.12 -2.46 91 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 17.28 -2.63 91 0 40 0
29OCT26 172.50 P 0.00 0.00 0.00 18.52 -2.76 91 0 38 0
29OCT26 175.00 P 0.00 0.00 0.00 19.81 -2.89 91 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 21.15 -3.01 91 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 22.53 -3.15 91 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 23.96 -3.40 92 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 25.43 -3.15 92 0 0 0
29OCT26 187.50 P 26.47 26.47 26.47 26.47 -3.81 90 2 5 +2
29OCT26 190.00 P 0.00 0.00 0.00 29.21 -2.74 95 0 0 0
29OCT26 192.50 P 29.59 29.59 29.59 29.59 -4.21 90 2 2 +2
29OCT26 195.00 P 0.00 0.00 0.00 31.56 -4.04 92 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 33.24 -4.15 92 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 34.94 -4.26 92 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 38.46 -4.46 93 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 42.10 -3.74 93 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 45.71 -3.86 93 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 49.43 -4.10 93 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 53.25 -4.30 93 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 57.27 -4.31 93 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 61.29 -4.50 93 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 65.37 -4.70 93 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 69.64 -4.71 93 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 73.92 -4.81 93 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 78.20 -5.01 93 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 82.65 -5.05 93 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 87.13 -5.07 93 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 91.61 -5.23 93 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 96.14 -5.34 93 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 100.78 -5.35 93 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 105.42 -5.40 93 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 110.07 -5.51 93 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 114.77 -5.58 93 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 120.03 -5.09 98 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 129.94 -4.84 101 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 139.88 -4.61 105 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 149.83 -4.45 109 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.81 -0.21 94 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 0.98 -0.21 94 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.14 -0.29 94 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.35 -0.32 94 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.60 -0.31 94 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.84 -0.40 94 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 2.11 -0.47 94 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.45 -0.47 94 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 2.79 -0.52 94 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 3.13 -0.64 94 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 3.55 -0.68 94 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 4.01 -0.68 94 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 4.47 -0.76 94 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 4.93 -0.91 94 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 5.51 -0.93 94 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 6.11 -0.94 94 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 6.71 -1.01 94 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 7.32 -1.18 94 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 8.01 -1.26 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 8.78 -1.26 94 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 9.55 -1.26 94 0 3 0
27NOV26 137.50 P 12.26 12.26 12.26 10.32 -1.42 94 25 25 +24
27NOV26 140.00 P 0.00 0.00 0.00 11.09 -1.61 94 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 12.02 -1.63 94 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 12.72 -1.89 93 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 13.63 -1.94 93 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 14.88 -1.82 94 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 15.83 -2.02 94 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 16.93 -2.07 94 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 18.08 -1.97 94 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 19.06 -2.33 93 0 23 0
27NOV26 162.50 P 0.00 0.00 0.00 20.21 -2.13 93 0 21 0
27NOV26 165.00 P 0.00 0.00 0.00 21.49 -2.16 94 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 22.55 -2.46 94 0 15 0
27NOV26 170.00 P 28.30 28.30 25.90 23.85 -2.56 93 3 16 +1
27NOV26 172.50 P 0.00 0.00 0.00 25.20 -2.67 93 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 26.57 -2.76 93 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 27.98 -2.86 94 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 29.43 -2.96 94 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 30.92 -3.11 94 0 0 0
27NOV26 185.00 P 31.88 31.88 31.88 31.88 -3.50 93 4 4 +4
27NOV26 187.50 P 33.39 33.39 33.39 33.39 -3.41 92 1 1 +1
27NOV26 190.00 P 0.00 0.00 0.00 35.21 -3.43 93 0 4 0
27NOV26 192.50 P 36.71 36.71 36.71 36.71 -3.65 93 2 2 +2
27NOV26 195.00 P 0.00 0.00 0.00 38.54 -3.23 94 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 40.37 -3.13 95 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 42.12 -3.11 95 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 45.43 -3.51 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 48.62 -4.02 94 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 52.08 -3.86 94 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 55.75 -3.98 94 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 59.53 -3.99 94 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 63.32 -4.05 94 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 67.11 -4.33 94 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 71.11 -4.41 94 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 75.18 -4.43 94 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 79.26 -4.44 94 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 83.34 -4.67 94 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 87.53 -4.80 94 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 91.84 -4.82 94 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 96.16 -4.83 94 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 100.49 -4.90 94 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 104.82 -5.09 94 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 109.29 -5.14 94 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 113.80 -5.15 94 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 118.32 -5.16 94 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 122.84 -5.23 94 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 131.99 -5.42 94 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 141.33 -5.44 94 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 150.69 -5.54 94 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.96 -0.20 95 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.22 -0.37 95 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.58 -0.39 95 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.94 -0.30 95 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.30 -0.34 95 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.67 -0.51 95 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 4.16 -0.45 95 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.65 -0.44 95 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.13 -0.47 95 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 5.62 -0.62 95 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.23 -0.64 95 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 6.86 -0.65 95 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 7.50 -0.64 95 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 8.14 -0.73 95 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 8.52 -0.97 94 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 9.30 -0.87 94 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 10.39 -0.90 95 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.20 -0.89 95 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 12.00 -0.99 95 0 0 0
30DEC26 132.50 P 12.43 12.43 12.43 12.43 -1.23 93 1 302 +1
30DEC26 135.00 P 15.26 15.26 14.40 13.35 -1.19 93 2 701 +1
30DEC26 137.50 P 14.27 14.27 14.10 14.31 -1.34 93 2 402 +1
30DEC26 140.00 P 0.00 0.00 0.00 15.74 -1.21 95 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.73 -1.21 95 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.73 -1.36 95 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.72 -1.56 95 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 19.89 -1.57 95 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 21.07 -1.58 95 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 22.26 -1.58 95 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.45 -1.57 95 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 24.64 -1.72 95 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.83 -1.43 95 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 26.44 -2.22 93 0 0 0
30DEC26 167.50 P 30.56 30.56 30.56 27.73 -2.37 93 15 15 +15
30DEC26 170.00 P 28.90 28.90 28.90 29.11 -2.39 93 1 1 0
30DEC26 172.50 P 0.00 0.00 0.00 30.53 -2.54 93 0 2 0
30DEC26 175.00 P 0.00 0.00 0.00 31.98 -2.63 93 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 33.46 -2.71 93 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 34.97 -2.79 94 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 36.51 -2.81 94 0 1 0
30DEC26 185.00 P 0.00 0.00 0.00 38.08 -2.78 94 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.62 -2.82 94 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 41.02 -3.00 93 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.49 -3.11 93 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.12 -2.93 93 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 45.80 -2.97 94 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.88 -2.78 95 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 51.24 -2.94 95 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 54.76 -3.47 95 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.27 -2.95 95 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.80 -3.15 95 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.36 -3.43 95 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.20 -3.43 95 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.04 -3.43 95 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.88 -3.45 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.73 -3.68 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.63 -3.90 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.75 -3.91 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 92.87 -3.92 95 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.00 -3.93 95 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 101.13 -4.06 95 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 105.27 -4.28 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 109.55 -4.35 95 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 113.90 -4.37 95 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 118.26 -4.38 95 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 122.63 -4.38 95 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 127.00 -4.51 95 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 135.84 -4.76 95 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 144.93 -4.78 95 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 154.04 -4.83 95 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.83 -0.35 95 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.38 -0.39 95 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.95 -0.52 95 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.65 -0.52 95 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.36 -0.51 95 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.06 -0.51 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.76 -0.52 95 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.47 -0.68 95 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.30 -0.73 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.18 -0.73 95 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.06 -0.73 95 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.94 -0.73 95 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.82 -0.73 95 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.70 -0.90 95 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.66 -1.01 95 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.73 -1.01 95 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 18.80 -1.01 95 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 19.87 -1.01 95 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.94 -1.01 95 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.01 -1.01 95 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 23.09 -1.18 95 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 24.19 -1.35 95 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.46 -1.34 95 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 26.72 -1.06 95 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 27.99 -1.07 95 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 28.56 -1.37 94 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 30.53 -1.34 95 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 31.80 -1.34 95 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.07 -1.51 95 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 34.34 -1.70 95 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 35.24 -2.19 94 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 36.11 -2.40 93 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 37.72 -2.29 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 39.39 -2.13 94 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.88 -2.20 94 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 42.38 -2.27 94 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.91 -2.33 94 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 45.47 -2.38 94 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 47.05 -2.44 94 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 48.64 -2.63 95 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 50.26 -2.47 95 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.90 -2.82 95 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.39 -2.72 94 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.04 -2.72 94 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.72 -2.69 94 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.89 -2.18 95 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.54 -2.18 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 63.85 -2.34 95 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.18 -2.65 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 70.82 -2.65 95 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.47 -2.65 95 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.12 -2.66 95 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.77 -2.67 95 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 85.43 -2.76 95 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 89.10 -3.03 95 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 92.94 -3.15 95 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 96.89 -3.15 95 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 100.85 -3.15 95 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 104.81 -3.15 95 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 108.77 -3.16 95 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 112.73 -3.23 95 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.71 -3.46 95 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.74 -3.64 95 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.96 -3.64 95 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 129.17 -3.65 95 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 133.39 -3.66 95 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 137.61 -3.67 95 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 146.07 -3.69 95 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 154.55 -4.07 95 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 163.36 -4.13 95 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.99 -0.37 96 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.75 -0.37 96 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.51 -0.48 96 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.37 -0.56 96 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.31 -0.56 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.25 -0.56 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.19 -0.56 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.14 -0.55 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.08 -0.56 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.03 -0.72 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.09 -0.80 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.23 -0.79 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.36 -0.79 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.50 -0.78 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.63 -0.79 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.77 -0.78 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.91 -0.80 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.05 -0.98 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.28 -1.08 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.61 -1.08 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.94 -1.08 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.27 -1.08 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.60 -1.08 96 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.93 -1.08 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.27 -1.08 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.60 -1.09 96 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.94 -1.21 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.28 -1.39 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.75 -1.44 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.28 -1.43 96 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 44.80 -1.69 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 46.33 -1.49 96 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.85 -1.44 96 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.93 -1.93 95 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.39 -2.06 95 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 52.04 -1.99 95 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.74 -2.00 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.49 -1.54 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 56.80 -2.17 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.39 -2.16 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.97 -2.30 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.56 -2.86 95 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 63.33 -2.70 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 65.17 -2.09 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 66.65 -2.32 95 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 68.56 -2.12 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 70.54 -1.85 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 73.96 -1.86 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 77.39 -1.92 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 80.83 -2.22 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 84.48 -2.31 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 88.06 -2.48 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 91.84 -2.44 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 95.72 -2.32 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 99.48 -2.31 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 103.24 -2.32 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 107.00 -2.43 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 110.77 -2.69 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 114.69 -2.80 96 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 118.72 -2.81 96 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 122.76 -2.81 96 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 126.80 -2.81 96 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 130.84 -2.82 96 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 134.89 -2.82 96 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 138.94 -2.83 96 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 143.00 -2.85 96 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 147.06 -3.07 96 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 155.37 -3.32 96 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 163.94 -3.32 96 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 172.52 -3.33 96 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.03 -0.59 97 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.03 -0.58 97 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.03 -0.58 97 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.03 -0.58 97 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.03 -0.58 97 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.03 -0.66 97 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.06 -0.82 97 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.25 -0.82 97 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 22.44 -0.82 97 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.63 -0.82 97 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.82 -0.83 97 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 26.02 -0.82 97 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.21 -0.83 97 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.41 -0.83 97 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 29.61 -0.98 97 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.85 -1.12 97 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.24 -1.12 97 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 33.63 -1.12 97 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 35.01 -1.12 97 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 36.40 -1.12 97 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 37.79 -1.12 97 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 39.18 -1.12 97 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.57 -1.13 97 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.96 -1.13 97 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.36 -1.20 97 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 44.76 -1.37 97 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.23 -1.48 97 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 47.80 -1.48 97 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.38 -1.48 97 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 50.96 -1.48 97 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 52.53 -1.95 97 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 54.11 -1.30 97 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 55.69 -1.75 97 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 57.23 -1.84 97 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 58.45 -2.24 97 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 60.31 -2.10 97 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 62.18 -1.80 97 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 63.82 -1.90 98 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 65.46 -2.01 98 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 66.90 -2.25 97 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 68.78 -2.11 98 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 70.25 -2.47 97 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 72.06 -2.43 97 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 73.77 -1.95 97 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 75.55 -1.93 97 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 77.32 -1.92 97 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 79.10 -1.90 97 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 82.61 -1.91 97 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 86.14 -1.91 97 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 89.66 -1.93 97 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 93.20 -2.21 97 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 96.88 -2.35 97 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 100.71 -2.35 97 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 104.53 -2.36 97 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 108.36 -2.36 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 112.20 -2.36 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 116.04 -2.37 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 119.88 -2.38 97 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 123.72 -2.40 97 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 127.58 -2.51 97 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 131.44 -2.75 97 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 135.45 -2.85 97 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 139.55 -2.85 97 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 143.66 -2.85 97 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 147.77 -2.85 97 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 151.88 -2.86 97 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 155.99 -2.87 97 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 164.23 -2.88 97 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 172.48 -2.92 97 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 180.77 -3.26 97 0 0 0
TOTAL PUT 482 10,925 +159
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$ 12.980
29SEP26 6.75 C 0.00 0.00 0.00 6.24 -0.30 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.99 -0.30 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.81 -0.23 159 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.49 -0.30 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.24 -0.30 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.06 -0.23 135 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.81 -0.25 127 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.56 -0.23 120 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.24 -0.30 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 -0.30 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 -0.29 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.28 -0.27 76 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 -0.27 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.57 -0.23 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.06 -0.23 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.25 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 -0.28 38 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 -0.27 36 0 0 0
29SEP26 13.00 C 0.49 0.55 0.49 0.44 -0.19 38 3 565 0
29SEP26 13.50 C 0.26 0.26 0.26 0.26 -0.13 39 20 175 -20
29SEP26 14.00 C 0.17 0.20 0.15 0.13 -0.10 39 4 474 +1
29SEP26 14.50 C 0.12 0.12 0.12 0.06 -0.07 39 30 293 -30
29SEP26 15.00 C 0.06 0.06 0.06 0.03 -0.04 40 2 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 264 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.06 -0.25 77 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.81 -0.25 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.56 -0.26 68 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.27 -0.30 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.02 -0.30 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.81 -0.26 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.60 -0.21 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.38 -0.18 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.08 -0.25 48 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.65 -0.21 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.13 -0.29 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.72 -0.27 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.34 -0.26 39 0 108 0
29OCT26 12.50 C 0.00 0.00 0.00 1.03 -0.20 40 0 75 0
29OCT26 13.00 C 0.00 0.00 0.00 0.76 -0.18 39 0 250 0
29OCT26 13.50 C 0.00 0.00 0.00 0.56 -0.14 40 0 266 0
29OCT26 14.00 C 0.00 0.00 0.00 0.41 -0.11 41 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.28 -0.11 40 0 110 0
29OCT26 15.00 C 0.23 0.23 0.23 0.19 -0.08 40 2 299 +2
29OCT26 15.50 C 0.18 0.18 0.18 0.13 -0.06 41 15 32 +15
29OCT26 16.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.58 -0.26 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.33 -0.25 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.09 -0.26 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.85 -0.26 48 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.63 -0.25 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.42 -0.21 50 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.19 -0.21 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.76 -0.20 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.34 -0.20 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.95 -0.20 44 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.55 -0.25 40 0 45 0
27NOV26 12.50 C 0.00 0.00 0.00 1.25 -0.20 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.98 -0.19 40 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.78 -0.17 40 0 135 0
27NOV26 14.00 C 0.00 0.00 0.00 0.63 -0.13 41 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.48 -0.12 41 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.36 -0.12 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.27 -0.10 41 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 99 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 17 0
27NOV26 17.00 C 0.19 0.19 0.19 0.11 -0.04 41 15 60 +15
27NOV26 17.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 5.81 -0.29 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.55 -0.30 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.31 -0.30 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.18 -0.19 63 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.94 -0.17 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.70 -0.17 59 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.46 -0.17 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.17 -0.23 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 -0.25 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.72 -0.23 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.53 -0.19 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.31 -0.18 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 -0.19 45 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.48 -0.18 44 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 -0.18 43 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.74 -0.23 40 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.20 40 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.17 41 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.15 41 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.14 41 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.12 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.12 41 0 118 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.10 41 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.08 41 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.07 41 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.05 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 5.27 -0.20 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.04 -0.20 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.85 -0.16 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.63 -0.16 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 -0.16 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.19 -0.16 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.98 -0.16 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.77 -0.16 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.57 -0.16 45 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 3.16 -0.18 43 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.81 -0.16 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.42 -0.25 40 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.12 -0.21 39 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.86 -0.21 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 -0.19 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.42 -0.18 40 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.25 -0.15 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.09 -0.14 41 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 -0.15 40 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.14 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 -0.12 41 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.58 -0.11 40 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 -0.10 40 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.09 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.08 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.07 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 -0.05 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.31 -0.28 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.09 -0.28 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.89 -0.27 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.68 -0.27 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.48 -0.27 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.28 -0.26 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.09 -0.26 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.91 -0.25 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.73 -0.23 41 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.37 -0.22 40 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 3.10 -0.15 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.80 -0.14 41 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.50 -0.15 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.27 -0.12 41 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.04 -0.12 41 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.84 -0.11 41 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.66 -0.10 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.42 -0.11 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.29 -0.08 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.13 -0.17 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 -0.08 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.93 -0.10 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.09 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 -0.09 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.65 -0.07 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.58 -0.06 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 -0.06 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.45 -0.06 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 18 0
29JUN27 21.00 C 0.49 0.49 0.49 0.31 -0.04 41 1 4 +1
29SEP27 9.25 C 0.00 0.00 0.00 4.28 -0.26 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.09 -0.26 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.91 -0.25 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.73 -0.25 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.38 -0.25 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.10 -0.21 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.80 -0.21 41 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 2.60 -0.14 42 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 2.34 -0.21 42 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 2.12 -0.19 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.90 -0.19 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.72 -0.17 42 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.54 -0.17 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.39 -0.15 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.25 -0.14 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.12 -0.13 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.01 -0.12 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 0.91 -0.11 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.82 -0.10 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.74 -0.09 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.66 -0.09 41 0 0 0
TOTAL CALL 92 14,959 -16
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 0.00 104 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 198 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 424 0
29SEP26 12.00 P 0.10 0.10 0.10 0.11 +0.02 39 4 184 -4
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.06 39 0 570 0
29SEP26 13.00 P 0.38 0.46 0.38 0.46 +0.10 39 22 910 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.78 +0.16 41 0 606 0
29SEP26 14.00 P 0.00 0.00 0.00 1.17 +0.24 43 0 452 0
29SEP26 14.50 P 0.00 0.00 0.00 1.56 +0.23 38 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 2.02 +0.25 0 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 +0.23 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 +0.24 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.52 +0.26 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 +0.26 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 +0.26 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.52 +0.30 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.52 +0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.02 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 9.75 P 0.02 0.02 0.02 0.02 +0.01 42 2 32 +1
29OCT26 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 82 0
29OCT26 11.50 P 0.20 0.20 0.20 0.20 +0.03 40 2 130 +2
29OCT26 12.00 P 0.32 0.32 0.32 0.34 +0.06 41 2 268 0
29OCT26 12.50 P 0.48 0.48 0.48 0.52 +0.10 40 2 240 +2
29OCT26 13.00 P 0.74 0.74 0.74 0.74 +0.11 40 1 131 0
29OCT26 13.50 P 0.99 0.99 0.99 1.05 +0.14 41 60 135 +60
29OCT26 14.00 P 0.00 0.00 0.00 1.40 +0.17 42 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 1.80 +0.25 43 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.16 +0.22 40 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.60 +0.17 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.08 +0.20 43 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.57 +0.23 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.04 +0.24 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.52 +0.23 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.52 +0.26 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 17 0
27NOV26 11.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.35 +0.04 41 0 34 0
27NOV26 12.00 P 0.00 0.00 0.00 0.52 +0.08 41 0 127 0
27NOV26 12.50 P 0.00 0.00 0.00 0.72 +0.09 41 0 130 0
27NOV26 13.00 P 0.92 0.96 0.92 0.95 +0.10 41 125 225 +101
27NOV26 13.50 P 1.19 1.19 1.19 1.25 +0.14 41 60 100 +60
27NOV26 14.00 P 0.00 0.00 0.00 1.60 +0.18 43 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 1.90 +0.16 40 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 2.31 +0.21 41 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.74 +0.17 42 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.17 +0.18 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.64 +0.20 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.08 +0.20 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.54 +0.20 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.03 +0.22 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.52 +0.22 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 9.00 P 0.06 0.06 0.06 0.05 0.00 41 15 52 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.02 41 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 95 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 +0.03 41 0 237 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 +0.05 41 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.07 40 0 454 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 +0.08 41 0 3,395 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 +0.10 40 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 +0.12 41 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.13 41 0 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 +0.19 42 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 +0.12 39 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.45 +0.16 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 2.85 +0.16 41 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.27 +0.17 42 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 +0.18 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.16 +0.19 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 +0.19 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 +0.16 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.54 +0.19 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.03 +0.21 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.52 +0.23 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.02 +0.24 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.02 +0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.01 40 1 2 -1
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 16 0
30MAR27 9.00 P 0.21 0.21 0.21 0.16 +0.02 41 2 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.02 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.03 40 0 32 0
30MAR27 10.00 P 0.31 0.31 0.31 0.33 +0.03 40 2 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.05 40 0 45 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.06 39 0 63 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.07 40 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 0.96 +0.08 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 +0.09 40 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.11 40 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 1.74 +0.12 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.06 +0.14 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.42 +0.16 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.73 +0.12 40 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.11 +0.12 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 +0.16 41 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 3.95 +0.16 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.38 +0.17 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.79 +0.15 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.25 +0.18 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.70 +0.19 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.16 +0.19 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.62 +0.19 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.13 +0.24 46 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.02 +0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.04 +0.26 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.04 +0.27 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 +0.02 41 1 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.25 +0.03 41 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.35 +0.04 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 +0.03 40 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.47 +0.05 41 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 +0.04 41 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 +0.04 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.85 +0.08 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.02 +0.05 40 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.24 +0.06 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.45 +0.03 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.72 +0.08 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.01 +0.08 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.34 +0.10 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.65 +0.09 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.01 +0.10 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.39 +0.12 41 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.77 +0.12 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.17 +0.14 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.58 +0.14 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.00 +0.15 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.42 +0.14 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.88 +0.16 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.29 +0.14 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.75 +0.16 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.20 +0.16 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.10 +0.15 42 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.71 +0.05 40 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.80 +0.06 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.98 +0.07 40 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.18 +0.07 40 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.41 +0.09 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.65 +0.09 39 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 1.91 +0.11 39 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.20 +0.12 39 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.49 +0.13 39 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.81 +0.14 39 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.13 +0.15 39 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.48 +0.17 38 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 3.83 +0.17 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.19 +0.18 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.57 +0.19 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.95 +0.19 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.35 +0.19 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.75 +0.17 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.15 +0.16 35 0 0 0
TOTAL PUT 301 17,571 +238
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$ 10.160
29SEP26 6.75 C 0.00 0.00 0.00 3.42 -0.21 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.17 -0.21 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.92 -0.21 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.67 -0.21 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.42 -0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.17 -0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.68 -0.21 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 -0.20 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.20 -0.21 38 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 -0.20 38 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.18 39 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 -0.17 39 0 0 0
29SEP26 10.00 C 0.40 0.40 0.40 0.46 -0.12 41 1 57 0
29SEP26 10.50 C 0.20 0.23 0.20 0.23 -0.09 40 32 681 +30
29SEP26 11.00 C 0.12 0.12 0.12 0.10 -0.05 40 3 764 0
29SEP26 11.50 C 0.05 0.05 0.05 0.04 -0.03 40 15 445 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 717 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 841 0
29SEP26 13.00 C 0.02 0.02 0.02 0.01 0.00 53 10 983 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 153 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.44 -0.21 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.19 -0.21 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.94 -0.21 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.70 -0.20 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.45 -0.21 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.21 -0.21 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.98 -0.20 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.75 -0.20 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.54 -0.19 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.34 -0.18 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 -0.17 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.00 -0.13 41 0 100 0
29OCT26 9.75 C 0.84 0.84 0.84 0.84 -0.09 40 15 203 -15
29OCT26 10.00 C 0.00 0.00 0.00 0.69 -0.12 40 0 59 0
29OCT26 10.50 C 0.00 0.00 0.00 0.46 -0.09 40 0 102 0
29OCT26 11.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 31 0
29OCT26 11.50 C 0.00 0.00 0.00 0.17 -0.06 39 0 106 0
29OCT26 12.00 C 0.13 0.13 0.13 0.10 -0.04 39 7 472 -2
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 1,222 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 496 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 520 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 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
27NOV26 7.75 C 0.00 0.00 0.00 2.50 -0.20 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.27 -0.20 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.05 -0.20 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.84 -0.19 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.64 -0.19 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.46 -0.17 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.28 -0.17 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.12 -0.15 39 0 6 0
27NOV26 9.75 C 0.00 0.00 0.00 0.99 -0.10 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.85 -0.10 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.62 -0.10 39 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.44 -0.07 39 0 44 0
27NOV26 11.50 C 0.00 0.00 0.00 0.30 -0.07 39 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 260 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 185 0
27NOV26 13.00 C 0.13 0.13 0.13 0.09 -0.03 39 10 403 -10
27NOV26 13.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 370 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 0.00 41 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.49 -0.21 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.25 -0.21 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.01 -0.21 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.78 -0.21 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.56 -0.20 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.34 -0.20 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.13 -0.20 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 -0.20 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 -0.19 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 -0.19 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.40 -0.17 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 -0.17 38 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 -0.16 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.16 38 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.10 39 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 -0.08 38 0 180 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.07 38 0 81 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.07 38 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.06 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 191 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 690 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 241 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 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 4 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 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 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
30MAR27 6.75 C 0.00 0.00 0.00 3.59 -0.19 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.36 -0.20 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.15 -0.19 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.94 -0.18 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.73 -0.18 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 -0.17 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.35 -0.17 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 -0.16 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.00 -0.16 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 -0.15 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 -0.14 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 -0.13 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.41 -0.13 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.29 -0.11 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.06 -0.10 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.09 37 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 -0.07 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.06 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.70 -0.19 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.49 -0.19 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.29 -0.18 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.10 -0.17 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.91 -0.17 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.73 -0.16 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.55 -0.16 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.39 -0.15 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.23 -0.14 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.08 -0.14 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 -0.14 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.80 -0.12 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.67 -0.12 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.55 -0.11 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.33 -0.10 37 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.14 -0.09 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.97 -0.08 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 -0.07 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.70 -0.06 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.59 -0.05 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 -0.03 37 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 -0.02 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.90 -0.16 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.74 -0.15 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.58 -0.15 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.43 -0.14 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.29 -0.13 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.15 -0.13 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.02 -0.12 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.90 -0.11 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.78 -0.11 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.56 -0.10 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.37 -0.09 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.20 -0.08 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.05 -0.07 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.80 -0.05 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.69 -0.05 37 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.52 -0.04 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
TOTAL CALL 93 15,208 +3
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.02 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 40 0
29SEP26 9.75 P 0.19 0.20 0.17 0.18 +0.04 39 8 341 +8
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 352 0
29SEP26 10.50 P 0.64 0.64 0.64 0.56 +0.12 40 16 179 -16
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.13 39 0 462 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 +0.18 38 0 1,173 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 +0.20 0 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 +0.21 0 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 +0.21 0 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.34 +0.21 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.84 +0.21 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 +0.21 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.84 +0.21 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.34 +0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.84 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.34 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.84 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.34 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.84 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.84 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.84 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.84 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.84 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.84 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.84 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.84 +0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.84 +0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.84 +0.21 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 +0.02 39 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 165 0
29OCT26 9.25 P 0.00 0.00 0.00 0.21 +0.05 39 0 152 0
29OCT26 9.50 P 0.30 0.30 0.30 0.27 +0.04 38 5 294 +5
29OCT26 9.75 P 0.00 0.00 0.00 0.36 +0.06 38 0 143 0
29OCT26 10.00 P 0.51 0.51 0.51 0.46 +0.06 37 15 115 +15
29OCT26 10.50 P 0.00 0.00 0.00 0.73 +0.09 37 0 265 0
29OCT26 11.00 P 0.00 0.00 0.00 1.09 +0.13 39 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 1.47 +0.15 38 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 1.90 +0.17 38 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.37 +0.19 39 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.85 +0.20 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.34 +0.21 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.84 +0.21 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.34 +0.21 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.84 +0.21 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
27NOV26 7.75 P 0.06 0.06 0.06 0.05 +0.01 40 20 20 +20
27NOV26 8.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 +0.02 39 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.18 +0.02 39 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.25 +0.04 39 0 16 0
27NOV26 9.25 P 0.00 0.00 0.00 0.31 +0.03 38 0 124 0
27NOV26 9.50 P 0.00 0.00 0.00 0.40 +0.04 39 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.49 +0.05 38 0 334 0
27NOV26 10.00 P 0.59 0.59 0.59 0.60 +0.05 38 15 236 -15
27NOV26 10.50 P 0.86 0.86 0.85 0.87 +0.08 38 30 528 -15
27NOV26 11.00 P 0.00 0.00 0.00 1.21 +0.11 39 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.58 +0.14 39 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 1.98 +0.16 38 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.42 +0.17 39 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.88 +0.19 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.35 +0.19 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.34 +0.21 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.84 +0.21 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 38 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 75 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 +0.03 38 0 187 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.03 38 0 421 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.04 37 0 240 0
30DEC26 10.00 P 0.69 0.69 0.69 0.73 +0.05 38 100 165 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 +0.04 37 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.31 +0.11 38 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 +0.11 37 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.13 37 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 +0.14 37 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 2.92 +0.17 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 +0.18 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 +0.19 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.84 +0.21 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.34 +0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.84 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.34 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.84 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.34 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.84 +0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.84 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.84 +0.21 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.84 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.84 +0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.84 +0.21 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.02 38 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 +0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 +0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.06 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 +0.08 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.09 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 +0.10 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 +0.11 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 +0.13 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 +0.14 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 +0.15 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 +0.16 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.06 +0.17 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.49 +0.18 37 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.94 +0.19 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.40 +0.20 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.87 +0.20 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.35 +0.20 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.34 +0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.84 +0.21 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.34 +0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.84 +0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.34 +0.21 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.84 +0.21 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 +0.03 37 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 +0.05 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.62 +0.06 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.72 +0.08 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.82 +0.08 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.93 +0.09 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 +0.10 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.17 +0.09 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.45 +0.11 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.75 +0.12 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.08 +0.13 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.44 +0.15 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.81 +0.16 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.20 +0.16 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.61 +0.17 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.04 +0.18 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.48 +0.19 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.93 +0.19 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.40 +0.20 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.87 +0.20 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.35 +0.20 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.50 +0.05 38 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.58 +0.06 37 0 0 0
29SEP27 8.50 P 0.59 0.59 0.59 0.67 +0.07 38 10 11 +10
29SEP27 8.75 P 0.00 0.00 0.00 0.76 +0.07 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.87 +0.08 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.97 +0.08 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.09 +0.09 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.21 +0.10 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.34 +0.10 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.62 +0.12 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.91 +0.12 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.24 +0.13 37 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.58 +0.14 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.95 +0.15 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.33 +0.16 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.73 +0.17 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.14 +0.17 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.57 +0.18 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.01 +0.19 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.46 +0.19 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.92 +0.19 38 0 0 0
TOTAL PUT 219 8,609 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 160.100
11SEP26 130.00 C 0.00 0.00 0.00 30.10 -4.21 0 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 29.10 -4.21 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 28.10 -4.21 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 27.10 -4.21 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 26.10 -4.21 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 25.10 -4.21 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 24.10 -4.21 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 23.10 -4.21 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 22.10 -4.21 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 21.10 -4.21 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 20.10 -4.21 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 19.10 -4.21 0 0 0 -25
11SEP26 142.00 C 0.00 0.00 0.00 18.10 -4.21 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 17.10 -4.21 0 0 0 -15
11SEP26 144.00 C 0.00 0.00 0.00 16.10 -4.21 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 15.10 -4.21 0 0 0 -8
11SEP26 146.00 C 11.40 11.40 11.40 14.10 -4.21 0 15 0 -22
11SEP26 147.00 C 0.00 0.00 0.00 13.10 -4.21 0 0 0 -22
11SEP26 148.00 C 0.00 0.00 0.00 12.10 -4.22 0 0 0 -10
11SEP26 149.00 C 0.00 0.00 0.00 11.10 -4.22 0 0 0 -15
11SEP26 150.00 C 0.00 0.00 0.00 10.10 -4.23 0 0 0 -19
11SEP26 152.50 C 4.80 4.80 4.50 7.60 -4.27 0 5 0 -66
11SEP26 155.00 C 0.00 0.00 0.00 5.10 -4.37 0 0 0 -23
11SEP26 157.50 C 1.83 2.00 1.50 2.60 -4.61 0 47 0 -19
11SEP26 160.00 C 1.03 1.88 0.50 0.10 -4.99 0 264 0 -9
11SEP26 162.50 C 0.47 0.64 0.47 0.00 -3.41 0 46 49 +40
11SEP26 165.00 C 0.19 0.28 0.19 0.00 -2.15 0 85 97 -25
11SEP26 167.50 C 0.09 0.09 0.09 0.00 -1.25 0 15 46 +15
11SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.65 0 0 265 0
11SEP26 172.50 C 0.05 0.05 0.05 0.00 -0.30 0 1 4 -1
11SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 20 0
11SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 31 0
11SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 39 0
11SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
11SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
11SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
11SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
11SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
11SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
11SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
11SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 134.00 C 0.00 0.00 0.00 26.44 -4.45 74 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 25.49 -4.09 74 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 24.55 -4.07 74 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 23.88 -3.78 83 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 22.92 -3.79 81 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 21.78 -3.99 74 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 20.88 -3.96 74 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 19.99 -3.92 74 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 19.12 -3.88 74 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 18.26 -3.83 74 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 17.41 -3.79 74 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 16.59 -3.73 74 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 15.78 -3.68 74 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 14.99 -3.62 74 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 14.21 -3.56 74 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 13.46 -3.49 74 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 12.73 -3.42 74 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 11.03 -3.20 75 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 9.46 -2.97 75 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 7.96 -2.58 74 0 1 0
18SEP26 160.00 C 6.55 6.78 5.10 6.78 -2.30 75 24 20 +19
18SEP26 162.50 C 4.48 5.24 4.48 5.64 -2.10 75 100 245 +85
18SEP26 165.00 C 3.69 4.89 3.50 4.64 -1.92 75 45 617 +38
18SEP26 167.50 C 3.00 3.19 3.00 3.83 -1.66 76 107 129 +107
18SEP26 170.00 C 2.50 3.50 2.42 3.08 -1.51 75 112 92 +64
18SEP26 172.50 C 1.96 1.98 1.92 2.46 -1.34 75 141 162 +139
18SEP26 175.00 C 1.60 2.16 1.55 1.94 -1.20 75 18 19 +7
18SEP26 177.50 C 1.28 1.57 1.23 1.51 -1.02 75 146 139 +139
18SEP26 180.00 C 1.35 1.35 1.05 1.17 -0.85 75 46 47 +31
18SEP26 182.50 C 0.89 1.19 0.89 0.90 -0.69 75 16 19 +16
18SEP26 185.00 C 0.82 0.87 0.82 0.68 -0.57 75 3 79 -1
18SEP26 187.50 C 0.00 0.00 0.00 0.51 -0.46 75 0 149 0
18SEP26 190.00 C 0.00 0.00 0.00 0.38 -0.37 75 0 73 0
18SEP26 192.50 C 0.00 0.00 0.00 0.28 -0.29 74 0 40 0
18SEP26 195.00 C 0.35 0.35 0.35 0.21 -0.22 75 3 103 -1
18SEP26 197.50 C 0.00 0.00 0.00 0.15 -0.17 74 0 210 0
18SEP26 200.00 C 0.00 0.00 0.00 0.11 -0.13 75 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.08 -0.10 75 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.06 -0.07 75 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.04 -0.06 75 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.04 75 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.02 -0.03 75 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 95.20 -4.20 122 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 92.70 -4.21 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.20 -4.21 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.71 -4.20 104 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.21 -4.21 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.72 -4.20 102 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.22 -4.21 87 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.72 -4.21 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.23 -4.20 87 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.73 -4.21 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.23 -4.21 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.74 -4.21 74 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 65.24 -4.21 0 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 62.75 -4.20 71 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.25 -4.21 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 57.76 -4.20 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.27 -4.20 67 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 52.78 -4.20 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.06 -3.43 108 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.82 -4.19 66 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 45.25 -4.66 0 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 43.57 -4.01 92 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 40.84 -4.59 80 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 38.34 -4.71 76 0 37 0
29SEP26 125.00 C 33.50 33.50 33.50 36.25 -4.70 81 81 285 -80
29SEP26 127.50 C 0.00 0.00 0.00 33.57 -4.64 72 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 30.74 -5.13 59 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 28.96 -4.04 69 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 26.74 -3.69 68 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 24.47 -3.75 66 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 22.43 -3.64 66 0 181 0
29SEP26 142.50 C 0.00 0.00 0.00 20.47 -3.52 66 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 18.61 -3.39 66 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 16.84 -3.24 66 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 15.17 -3.64 66 0 1,393 0
29SEP26 152.50 C 0.00 0.00 0.00 13.61 -2.93 66 0 120 0
29SEP26 155.00 C 0.00 0.00 0.00 12.15 -2.77 66 0 82 0
29SEP26 157.50 C 10.38 10.38 10.38 10.79 -2.61 66 45 54 -15
29SEP26 160.00 C 10.10 10.10 8.52 9.56 -2.42 66 18 246 -1
29SEP26 162.50 C 8.67 8.67 7.52 8.56 -1.93 67 367 312 +245
29SEP26 165.00 C 7.40 8.12 6.61 7.61 -1.74 67 34 288 +2
29SEP26 167.50 C 5.81 7.16 5.81 6.56 -1.76 67 43 1,169 -3
29SEP26 170.00 C 5.38 5.38 5.09 5.77 -1.69 67 14 1,136 -12
29SEP26 172.50 C 5.57 5.57 5.57 5.00 -1.59 67 15 440 0
29SEP26 175.00 C 0.00 0.00 0.00 4.31 -1.47 67 0 1,088 0
29SEP26 177.50 C 3.13 3.13 3.13 3.70 -1.32 67 2 788 0
29SEP26 180.00 C 0.00 0.00 0.00 3.17 -1.18 67 0 253 0
29SEP26 182.50 C 0.00 0.00 0.00 2.70 -1.05 67 0 219 0
29SEP26 185.00 C 0.00 0.00 0.00 2.29 -0.93 67 0 367 0
29SEP26 187.50 C 0.00 0.00 0.00 1.94 -0.81 67 0 107 0
29SEP26 190.00 C 1.55 1.56 1.55 1.63 -0.72 66 12 964 +12
29SEP26 192.50 C 0.00 0.00 0.00 1.37 -0.62 66 0 39 0
29SEP26 195.00 C 1.20 1.52 1.20 1.14 -0.55 66 34 117 +4
29SEP26 197.50 C 1.31 1.31 1.31 0.95 -0.47 66 15 103 -10
29SEP26 200.00 C 1.13 1.13 1.13 0.79 -0.41 66 15 160 -15
29SEP26 205.00 C 0.84 0.84 0.84 0.54 -0.30 66 15 234 -9
29SEP26 210.00 C 0.50 0.50 0.50 0.36 -0.22 66 5 75 0
29SEP26 215.00 C 0.00 0.00 0.00 0.24 -0.16 66 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.16 -0.11 66 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.11 -0.07 66 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.07 -0.05 66 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.03 67 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 95.36 -4.20 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 92.87 -4.20 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 90.38 -4.20 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 87.89 -4.21 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 85.40 -4.21 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 82.91 -4.21 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 80.43 -4.20 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 77.95 -4.20 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 75.47 -4.20 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.99 -4.20 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.52 -4.19 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.06 -4.19 65 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 65.61 -4.18 65 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 63.17 -4.17 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.64 -3.26 86 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.22 -4.99 60 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 55.91 -4.57 64 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 54.97 -3.09 86 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 52.43 -3.58 82 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 50.02 -3.26 79 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 46.81 -4.01 66 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 44.52 -4.01 65 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 41.29 -5.41 52 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 39.11 -5.23 53 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 37.18 -5.15 57 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 35.27 -4.82 59 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 33.77 -4.20 63 80 301 +21
29OCT26 132.50 C 0.00 0.00 0.00 31.77 -4.08 62 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 29.83 -4.10 62 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 28.08 -3.58 62 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.32 -2.95 62 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 24.78 -4.02 63 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 23.13 -3.25 63 0 17 0
29OCT26 147.50 C 0.00 0.00 0.00 21.61 -3.44 63 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 20.33 -3.16 64 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 18.64 -3.37 62 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 18.44 -2.15 67 0 88 0
29OCT26 157.50 C 0.00 0.00 0.00 16.68 -2.55 65 0 67 0
29OCT26 160.00 C 0.00 0.00 0.00 15.55 -2.26 65 0 1,318 0
29OCT26 162.50 C 15.08 15.08 15.08 14.51 -2.12 66 15 32 +15
29OCT26 165.00 C 12.92 13.29 12.92 13.29 -2.24 65 16 537 +1
29OCT26 167.50 C 0.00 0.00 0.00 12.59 -1.94 66 0 8 0
29OCT26 170.00 C 11.70 11.70 11.70 11.70 -1.77 66 1 80 0
29OCT26 172.50 C 0.00 0.00 0.00 10.83 -1.80 66 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 9.94 -1.80 66 0 172 0
29OCT26 177.50 C 8.27 8.27 8.27 9.21 -1.74 66 7 19 +7
29OCT26 180.00 C 0.00 0.00 0.00 8.48 -1.70 66 0 61 0
29OCT26 182.50 C 0.00 0.00 0.00 7.79 -1.61 66 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 7.16 -1.51 66 0 6 0
29OCT26 187.50 C 0.00 0.00 0.00 6.57 - 66 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 66.40 -4.91 67 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.33 -4.54 71 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.72 -3.52 78 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 60.13 -3.74 74 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.94 -3.58 74 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.61 -3.64 72 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.31 -3.66 70 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 51.38 -3.38 71 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 49.28 -3.26 71 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 45.96 -4.45 62 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.01 -4.27 62 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 43.20 -3.02 69 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 40.86 -3.36 67 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 39.36 -2.93 68 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 36.84 -3.54 65 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 34.79 -3.71 63 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 33.72 -2.84 66 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 31.28 -3.73 63 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 29.66 -3.63 62 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 28.17 -3.70 63 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 26.74 -3.57 63 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 25.26 -3.21 63 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 24.07 -3.03 63 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 22.78 -2.99 63 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 21.56 -2.91 64 0 36 0
27NOV26 157.50 C 20.75 20.81 20.75 21.46 -1.77 67 32 77 +32
27NOV26 160.00 C 0.00 0.00 0.00 19.66 -2.82 65 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 18.68 -2.28 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 17.62 -2.26 65 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 16.68 -2.17 66 0 100 0
27NOV26 170.00 C 0.00 0.00 0.00 15.85 -2.00 66 0 1,160 0
27NOV26 172.50 C 15.00 15.00 15.00 14.95 -1.97 66 15 30 +15
27NOV26 175.00 C 0.00 0.00 0.00 14.15 -1.88 66 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 13.45 -1.73 67 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 12.28 -2.11 65 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 11.90 -1.83 66 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 11.16 -1.65 66 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 10.51 - 66 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 95.75 -4.19 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 93.30 -4.18 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.85 -4.18 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.42 -4.17 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 85.99 -4.17 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.58 -4.15 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.18 -4.14 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.68 -4.05 79 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.24 -2.43 77 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 74.88 -3.56 75 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 72.91 -3.52 78 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 69.78 -4.29 68 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 67.90 -3.84 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.90 -3.51 72 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 63.61 -3.47 71 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 61.27 -3.63 69 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 58.68 -4.01 65 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 55.73 -4.78 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 53.63 -4.74 59 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 53.12 -3.14 68 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 49.82 -4.39 61 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 48.90 -3.11 66 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 46.14 -4.14 62 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 44.63 -4.07 63 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 42.33 -4.14 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 41.45 -3.26 65 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 38.88 -3.38 61 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 37.05 -4.19 61 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 36.12 -3.49 63 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 34.13 -3.74 62 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 32.68 -3.62 62 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 31.36 -3.43 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 29.98 -3.31 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.65 -3.24 62 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 28.29 -2.25 65 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 26.63 -2.46 64 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 26.31 -1.53 67 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 24.29 -2.48 64 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 23.10 -2.60 64 0 92 0
30DEC26 162.50 C 20.51 20.51 20.51 22.21 -2.39 64 6 22 +6
30DEC26 165.00 C 0.00 0.00 0.00 21.22 -2.33 64 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 20.27 -2.27 65 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 19.40 -2.18 65 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 18.51 -2.14 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 17.65 -2.12 65 0 64 0
30DEC26 177.50 C 15.72 15.72 15.72 16.88 -2.04 65 2 105 0
30DEC26 180.00 C 0.00 0.00 0.00 16.17 -1.94 65 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 15.47 -1.70 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 14.47 -2.11 65 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 13.85 -1.85 65 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 13.23 -1.80 65 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 12.67 -1.67 65 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 12.09 -1.56 65 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 11.15 -1.84 64 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 10.60 -1.77 64 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 9.57 -1.63 64 0 30 0
30DEC26 210.00 C 8.88 8.88 8.88 8.63 -1.50 64 1 39 -1
30DEC26 215.00 C 8.15 8.15 8.15 7.78 -1.38 64 1 19 0
30DEC26 220.00 C 0.00 0.00 0.00 7.01 -1.26 64 0 124 0
30DEC26 225.00 C 0.00 0.00 0.00 6.31 -0.94 64 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 5.85 -0.89 65 0 209 0
30DEC26 235.00 C 0.00 0.00 0.00 5.11 -0.80 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 4.60 -0.73 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.14 -0.66 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 3.72 -0.61 64 0 42 0
30DEC26 255.00 C 0.00 0.00 0.00 3.34 -0.56 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 3.00 -0.51 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 2.70 -0.47 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.42 -0.43 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.18 -0.39 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.96 -0.35 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.76 -0.32 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.58 -0.29 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.42 -0.27 64 0 0 0
30DEC26 300.00 C 2.00 2.25 2.00 1.27 -0.29 64 18 751 -2
30MAR27 65.00 C 0.00 0.00 0.00 96.33 -4.14 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 93.96 -4.14 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 91.61 -4.11 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 90.70 -2.69 79 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.96 -4.10 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.70 -4.04 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.44 -5.12 62 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 81.53 -2.70 73 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.83 -2.16 75 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 77.39 -2.43 73 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 75.13 -2.53 71 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 73.23 -2.29 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 71.21 -3.72 71 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 69.18 -2.21 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 66.98 -3.61 69 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 65.17 -3.42 69 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 62.19 -4.52 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 60.19 -4.64 64 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 58.36 -4.39 64 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 56.57 -4.51 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 55.70 -3.57 66 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 53.21 -4.12 64 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 51.53 -3.98 64 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 49.95 -3.86 64 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 48.97 -3.19 65 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 47.33 -3.25 65 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 44.99 -3.95 63 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 43.57 -3.85 63 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 43.05 -2.99 65 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 41.56 -3.01 64 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 40.35 -2.82 65 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 39.05 -2.77 65 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 37.23 -3.28 64 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 36.44 -2.83 64 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 35.37 -2.60 64 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 33.70 -3.12 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 33.18 -2.56 65 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 31.70 -2.77 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.46 -2.66 63 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 29.65 -2.41 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 28.67 -2.37 64 0 1 0
30MAR27 167.50 C 27.25 27.25 27.25 27.52 -2.53 63 15 30 +15
30MAR27 170.00 C 0.00 0.00 0.00 26.86 -2.23 64 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 25.92 -2.25 64 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 25.09 -2.18 64 0 134 0
30MAR27 177.50 C 23.84 23.84 23.84 24.25 -2.15 64 15 30 +15
30MAR27 180.00 C 0.00 0.00 0.00 23.24 -2.27 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 22.73 -1.99 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.80 -2.06 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.15 -1.99 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.37 -1.98 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 19.65 -1.92 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.03 -1.75 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 18.41 -1.66 64 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 17.79 -1.66 64 0 271 0
30MAR27 205.00 C 0.00 0.00 0.00 16.56 -1.65 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 15.33 -1.64 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 14.37 -1.37 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 13.04 -1.73 62 0 61 0
30MAR27 225.00 C 0.00 0.00 0.00 12.50 -1.32 63 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 11.56 -1.33 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 10.83 -1.12 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 10.14 -1.04 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 9.45 -1.04 63 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 8.76 -1.03 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.13 -0.97 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 7.64 -0.79 63 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 6.94 -1.00 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 6.66 -0.78 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 5.98 -0.97 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 5.73 -0.73 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.23 -0.74 62 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 5.05 -0.58 63 0 272 0
29JUN27 65.00 C 0.00 0.00 0.00 96.86 -4.12 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 94.62 -4.08 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 92.40 -4.07 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 90.70 -3.55 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 88.05 -3.99 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 85.93 -3.99 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 83.82 -3.99 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 81.76 -3.94 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 79.83 -3.82 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.79 -3.88 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 75.81 -3.88 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 75.28 -2.43 67 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 72.09 -3.73 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 71.49 -2.50 66 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 68.43 -3.73 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 66.65 -3.68 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 64.99 -3.55 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 63.33 -4.23 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 61.67 -4.16 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 61.01 -3.13 65 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 58.45 -4.03 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 57.76 -3.10 64 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 56.22 -3.06 64 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 54.71 -3.03 64 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 53.53 -2.70 64 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 51.63 -3.12 63 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 51.15 -2.35 65 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 49.69 -2.41 64 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 48.18 -2.63 64 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 46.40 -3.21 63 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 45.41 -2.70 63 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 44.54 -2.46 64 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 43.26 -2.49 64 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 42.05 -2.41 63 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.90 -2.46 63 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 39.96 -2.27 64 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 38.99 -2.15 64 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.92 -2.14 64 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 36.69 -2.32 63 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 35.95 -2.06 64 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.66 -2.36 63 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.12 -1.95 64 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 32.86 -2.28 63 0 500 0
29JUN27 172.50 C 0.00 0.00 0.00 32.35 -1.90 64 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 31.42 -1.95 63 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 30.50 -2.02 63 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 29.74 -1.96 63 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 29.00 -1.90 63 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.23 -1.89 63 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 27.42 - 63 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 55.77 -2.43 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 54.53 -2.42 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 53.29 -2.42 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 52.05 -2.41 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 50.82 -2.39 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 49.59 -2.38 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 48.54 -2.18 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 47.50 -2.05 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 46.45 -2.05 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 45.40 -2.05 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 44.36 -2.03 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 43.74 -1.60 63 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 42.81 -1.53 63 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 41.87 -2.46 63 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 40.96 -2.22 63 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 40.06 -2.19 63 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 39.46 -1.98 63 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 38.35 -1.17 63 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 37.53 -1.13 63 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 36.73 -1.06 63 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 35.95 -1.83 63 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 35.19 -1.94 63 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 34.69 -1.55 63 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 33.76 -1.59 63 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 33.15 - 63 0 0 -
TOTAL CALL 2,178 42,771 +661
11SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
11SEP26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
11SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 133.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 16 0
11SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
11SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
11SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
11SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
11SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
11SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
11SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
11SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
11SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
11SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
11SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
11SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 78 0
11SEP26 152.50 P 0.22 0.22 0.22 0.00 -0.05 0 114 124 +97
11SEP26 155.00 P 0.84 1.05 0.36 0.00 -0.16 0 83 89 +3
11SEP26 157.50 P 1.95 2.19 0.21 0.00 -0.39 0 501 417 +337
11SEP26 160.00 P 3.50 3.50 0.37 0.00 -0.84 0 115 29 -90
11SEP26 162.50 P 5.74 5.74 1.90 2.40 +0.79 0 196 0 -205
11SEP26 165.00 P 8.20 8.20 5.50 4.90 +2.06 0 104 0 -112
11SEP26 167.50 P 0.00 0.00 0.00 7.40 +2.89 0 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 9.90 +3.45 0 0 0 -9
11SEP26 172.50 P 0.00 0.00 0.00 12.40 +3.91 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 14.90 +4.08 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 17.40 +4.16 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 19.90 +4.19 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 22.40 +4.20 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 24.90 +4.20 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 27.40 +4.20 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 29.90 +4.20 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 32.40 +4.20 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 34.90 +4.20 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 37.40 +4.20 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 39.90 +4.20 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 42.40 +4.20 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 44.90 +4.20 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 47.40 +4.20 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 49.90 +4.20 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 52.40 +4.20 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 54.90 - 0 0 0 -
18SEP26 134.00 P 0.00 0.00 0.00 0.27 +0.11 75 0 22 0
18SEP26 135.00 P 0.00 0.00 0.00 0.32 +0.13 75 0 9 0
18SEP26 136.00 P 0.00 0.00 0.00 0.37 +0.14 74 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.45 +0.17 75 0 14 0
18SEP26 138.00 P 0.00 0.00 0.00 0.52 +0.19 75 0 3 0
18SEP26 139.00 P 0.95 0.95 0.95 0.61 +0.23 75 1 1 +1
18SEP26 140.00 P 1.00 1.00 1.00 0.72 +0.26 75 1 18 +1
18SEP26 141.00 P 0.81 0.81 0.81 0.81 +0.28 74 1 1 0
18SEP26 142.00 P 1.16 1.25 0.96 0.96 +0.36 75 3 33 +3
18SEP26 143.00 P 0.00 0.00 0.00 1.11 +0.43 75 0 24 0
18SEP26 144.00 P 1.23 1.23 1.23 1.26 +0.47 75 2 17 +2
18SEP26 145.00 P 1.72 1.80 1.40 1.45 +0.56 75 45 48 +39
18SEP26 146.00 P 0.00 0.00 0.00 1.65 +0.61 75 0 12 0
18SEP26 147.00 P 2.11 2.12 2.11 1.85 +0.67 75 19 19 +18
18SEP26 148.00 P 2.60 2.63 1.97 1.97 +0.64 73 234 220 +220
18SEP26 149.00 P 2.93 2.93 2.20 2.26 +0.74 74 142 142 +140
18SEP26 150.00 P 3.00 3.56 2.08 2.54 +0.83 74 213 322 +205
18SEP26 152.50 P 3.87 3.88 3.27 3.31 +1.04 74 241 317 +239
18SEP26 155.00 P 4.90 5.29 4.14 4.24 +1.29 74 430 611 +418
18SEP26 157.50 P 6.05 6.07 4.99 5.29 +1.56 74 102 154 +102
18SEP26 160.00 P 7.50 7.50 6.18 6.41 +1.71 73 30 55 +25
18SEP26 162.50 P 8.55 8.55 7.60 8.01 +2.18 76 21 69 +21
18SEP26 165.00 P 0.00 0.00 0.00 9.43 +2.13 75 0 564 0
18SEP26 167.50 P 0.00 0.00 0.00 11.18 +2.60 76 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 12.80 +2.62 74 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 14.71 +2.49 74 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 16.70 +3.07 74 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 18.77 +3.21 74 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 20.96 +3.39 74 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 23.85 +4.21 88 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 26.17 +4.35 90 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 28.66 +5.09 96 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 30.35 +4.02 80 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 32.60 +3.93 74 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 35.04 +4.01 74 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 37.61 +4.25 83 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 39.95 +4.09 74 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 42.85 +4.55 102 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 44.91 +4.14 73 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 47.40 +4.16 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 49.90 +4.18 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 52.40 +4.19 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 54.90 - 0 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 109 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 0.00 100 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.05 +0.02 66 0 355 0
29SEP26 115.00 P 0.40 0.40 0.38 0.09 +0.04 67 17 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.13 +0.05 66 0 200 0
29SEP26 120.00 P 0.00 0.00 0.00 0.19 +0.07 66 0 446 0
29SEP26 122.50 P 0.59 0.59 0.59 0.28 +0.10 66 10 429 -10
29SEP26 125.00 P 0.00 0.00 0.00 0.40 +0.14 66 0 439 0
29SEP26 127.50 P 0.77 0.85 0.77 0.56 +0.18 66 125 243 +13
29SEP26 130.00 P 0.00 0.00 0.00 0.75 +0.24 66 0 462 0
29SEP26 132.50 P 1.36 1.45 1.31 1.02 +0.31 66 44 75 -15
29SEP26 135.00 P 1.70 1.79 1.40 1.33 +0.38 66 124 295 +93
29SEP26 137.50 P 2.11 2.11 1.74 1.72 +0.50 67 26 179 -24
29SEP26 140.00 P 2.60 2.65 2.20 2.20 +0.62 67 28 182 +10
29SEP26 142.50 P 3.00 3.00 2.83 2.62 +0.67 65 16 193 +15
29SEP26 145.00 P 0.00 0.00 0.00 3.21 +0.81 65 0 271 0
29SEP26 147.50 P 4.94 4.94 4.22 3.91 +0.93 65 30 143 +30
29SEP26 150.00 P 5.89 6.11 4.60 4.71 +1.10 65 35 1,891 +32
29SEP26 152.50 P 6.99 6.99 6.99 5.64 +1.25 65 15 93 +15
29SEP26 155.00 P 7.20 7.20 7.20 6.69 +1.35 65 15 150 +15
29SEP26 157.50 P 0.00 0.00 0.00 7.87 +1.53 65 0 59 0
29SEP26 160.00 P 10.60 10.60 9.22 9.22 +1.81 66 7 52 +4
29SEP26 162.50 P 10.57 10.57 10.57 10.57 +1.86 65 2 27 0
29SEP26 165.00 P 12.64 12.64 12.64 12.08 +2.05 66 7 261 0
29SEP26 167.50 P 14.56 14.56 13.82 13.69 +2.20 66 17 1,145 +9
29SEP26 170.00 P 0.00 0.00 0.00 15.27 +2.35 66 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 17.05 +2.49 66 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 18.84 +2.77 66 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 20.79 +2.94 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 23.35 +3.68 71 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 24.81 +3.20 66 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 27.70 +4.13 74 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 29.07 +3.42 66 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 31.51 +3.69 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 34.02 +4.07 72 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.83 +3.68 66 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.69 +3.94 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.84 +4.17 73 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 45.15 +3.71 63 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.09 +3.95 66 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.99 +4.07 66 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.94 +4.14 66 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 64.91 +4.17 66 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.90 +4.19 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.90 +4.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.90 +4.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.90 +4.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.90 +4.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.90 +4.20 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 99.90 +4.20 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 104.90 +4.20 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 109.90 +4.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.90 +4.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.90 +4.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.90 +4.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 129.90 +4.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 134.90 +4.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 139.90 +4.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.05 +0.02 66 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.10 +0.03 65 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.13 +0.03 65 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.19 +0.05 65 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.26 +0.07 65 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.35 +0.09 65 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.45 +0.09 65 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.58 +0.12 65 0 20 0
29OCT26 110.00 P 0.00 0.00 0.00 0.73 +0.13 65 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.93 +0.18 65 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 1.14 +0.21 65 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.47 +0.34 66 0 16 0
29OCT26 120.00 P 1.86 1.86 1.86 1.74 +0.37 65 2 24 +2
29OCT26 122.50 P 0.00 0.00 0.00 2.03 +0.38 64 0 62 0
29OCT26 125.00 P 2.58 2.58 2.58 2.42 +0.43 64 15 56 0
29OCT26 127.50 P 3.06 3.06 3.06 2.87 +0.49 64 9 54 +9
29OCT26 130.00 P 0.00 0.00 0.00 3.38 +0.59 64 0 146 0
29OCT26 132.50 P 4.17 4.25 3.96 3.90 +0.59 64 32 32 +32
29OCT26 135.00 P 4.40 4.40 4.40 4.57 +0.75 64 53 120 0
29OCT26 137.50 P 0.00 0.00 0.00 5.23 +0.79 64 0 55 0
29OCT26 140.00 P 6.20 6.62 6.20 5.98 +0.87 64 12 57 +1
29OCT26 142.50 P 6.76 6.76 6.76 6.82 +1.04 64 30 600 -30
29OCT26 145.00 P 0.00 0.00 0.00 7.74 +1.12 64 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 8.65 +1.20 64 3 61 +3
29OCT26 150.00 P 10.02 10.08 10.01 9.73 +1.39 64 6 1,787 +6
29OCT26 152.50 P 0.00 0.00 0.00 10.95 +1.58 65 0 47 0
29OCT26 155.00 P 12.20 12.20 11.60 12.15 +1.67 65 8 28 0
29OCT26 157.50 P 0.00 0.00 0.00 13.36 +1.68 64 0 3 0
29OCT26 160.00 P 16.30 16.30 14.57 14.73 +1.94 65 8 31 0
29OCT26 162.50 P 0.00 0.00 0.00 16.17 +1.92 65 0 11 0
29OCT26 165.00 P 0.00 0.00 0.00 17.69 +2.07 65 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 19.09 +2.00 65 0 8 0
29OCT26 170.00 P 21.93 22.05 21.93 20.83 +2.21 66 30 106 +30
29OCT26 172.50 P 0.00 0.00 0.00 22.50 +2.35 66 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 24.23 +2.48 66 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 25.97 +2.49 66 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 28.09 +2.86 68 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 30.10 +4.12 68 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 31.86 +3.16 68 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 33.98 - 69 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 0.59 +0.11 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.74 +0.12 65 0 3 0
27NOV26 100.00 P 1.12 1.12 1.12 0.92 +0.16 65 1 53 0
27NOV26 102.50 P 0.00 0.00 0.00 1.13 +0.19 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.34 +0.19 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.64 +0.28 65 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.94 +0.28 65 0 6 0
27NOV26 112.50 P 0.00 0.00 0.00 2.29 +0.33 65 0 4 0
27NOV26 115.00 P 0.00 0.00 0.00 2.70 +0.40 65 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.12 +0.41 65 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 3.62 +0.50 65 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 4.17 +0.58 65 0 4 0
27NOV26 125.00 P 4.45 4.45 4.45 4.72 +0.58 65 60 235 0
27NOV26 127.50 P 5.64 5.64 5.23 5.38 +0.69 65 32 135 +30
27NOV26 130.00 P 0.00 0.00 0.00 6.09 +0.78 65 0 34 0
27NOV26 132.50 P 0.00 0.00 0.00 6.80 +0.78 65 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 7.54 +0.81 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 8.49 +1.02 65 0 3 0
27NOV26 140.00 P 10.07 10.07 9.50 9.36 +1.00 65 17 78 +17
27NOV26 142.50 P 10.97 10.97 10.97 10.11 +0.87 64 11 57 +11
27NOV26 145.00 P 0.00 0.00 0.00 11.17 +1.34 64 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 12.24 +1.39 64 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 13.39 +1.46 65 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 14.61 +1.55 65 0 60 0
27NOV26 155.00 P 18.06 18.06 18.06 15.89 +1.65 65 1 179 0
27NOV26 157.50 P 18.00 18.00 18.00 17.22 +1.73 65 4 19 0
27NOV26 160.00 P 0.00 0.00 0.00 18.60 +1.83 65 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 20.07 +1.93 65 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 21.55 +1.98 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 23.16 +2.14 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 24.75 +2.20 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 26.30 +2.20 66 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 28.65 +2.94 68 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 30.38 +3.53 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 32.09 +3.61 68 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.95 +3.80 69 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.84 +3.94 69 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 37.73 - 69 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.02 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.03 65 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.02 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 +0.05 64 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 +0.05 64 0 16 0
30DEC26 80.00 P 0.56 0.56 0.56 0.37 +0.08 65 10 57 +10
30DEC26 82.50 P 0.00 0.00 0.00 0.46 +0.07 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.57 +0.10 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.72 +0.13 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.87 +0.13 64 0 132 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 +0.18 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.33 +0.24 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.52 +0.19 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.83 +0.29 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.14 +0.30 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.48 +0.33 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 2.91 +0.44 64 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.33 +0.43 64 0 664 0
30DEC26 112.50 P 0.00 0.00 0.00 3.67 +0.35 64 0 560 0
30DEC26 115.00 P 4.00 4.20 4.00 4.22 +0.47 64 156 150 -6
30DEC26 117.50 P 0.00 0.00 0.00 4.76 +0.59 64 0 1,034 0
30DEC26 120.00 P 5.00 5.00 5.00 5.39 +0.67 64 10 2,093 0
30DEC26 122.50 P 0.00 0.00 0.00 6.06 +0.63 64 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 6.77 +0.80 64 0 1,482 0
30DEC26 127.50 P 8.00 8.00 7.30 7.54 +0.92 64 4 61 0
30DEC26 130.00 P 0.00 0.00 0.00 8.36 +0.96 64 0 222 0
30DEC26 132.50 P 9.23 9.23 8.57 9.36 +1.35 64 4 33 -2
30DEC26 135.00 P 0.00 0.00 0.00 10.22 +1.17 64 0 26 0
30DEC26 137.50 P 0.00 0.00 0.00 10.89 +1.14 63 0 5 0
30DEC26 140.00 P 11.50 11.50 11.50 11.76 +1.13 63 10 230 +10
30DEC26 142.50 P 0.00 0.00 0.00 12.83 +0.90 63 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 13.97 +0.97 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 15.19 +1.55 64 0 20 0
30DEC26 150.00 P 15.79 15.79 15.79 16.39 +1.63 64 5 145 +5
30DEC26 152.50 P 0.00 0.00 0.00 17.62 +1.65 63 0 82 0
30DEC26 155.00 P 20.10 20.10 20.10 18.91 +1.69 63 1 120 0
30DEC26 157.50 P 20.00 20.00 20.00 20.28 +1.76 64 16 489 -7
30DEC26 160.00 P 0.00 0.00 0.00 21.69 +1.83 64 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 23.29 +2.04 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 24.78 +2.09 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 25.78 +1.61 63 0 30 0
30DEC26 170.00 P 27.50 27.50 27.50 27.50 +1.89 64 4 65 +4
30DEC26 172.50 P 0.00 0.00 0.00 28.57 +1.41 62 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 30.71 +1.98 63 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 32.43 +2.19 64 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 34.31 +2.46 64 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 35.92 +2.35 64 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.42 +3.10 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 40.29 +3.18 66 0 9 0
30DEC26 190.00 P 41.00 41.00 41.00 41.00 +2.07 63 1 9 +1
30DEC26 192.50 P 0.00 0.00 0.00 44.08 +3.31 67 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 46.02 +3.38 67 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 47.97 +3.44 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.50 +2.17 63 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 54.08 +3.82 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 58.08 +3.62 68 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 62.39 +4.03 69 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.48 +3.72 68 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 71.28 +4.32 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 75.63 +4.39 70 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 79.09 +3.46 67 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.58 +3.54 67 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.13 +3.81 67 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 93.30 +4.45 70 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.05 +4.34 71 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.00 +4.06 67 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.06 +4.46 69 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.79 +3.49 62 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 115.87 +3.89 65 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.50 +3.75 63 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.62 +4.42 66 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.09 +3.74 61 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 135.33 +4.11 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.50 +4.64 69 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.44 +0.07 62 0 142 0
30MAR27 67.50 P 0.00 0.00 0.00 0.55 +0.07 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.69 +0.11 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.85 +0.12 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.02 +0.12 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.24 +0.18 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.48 +0.19 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.72 +0.19 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.04 +0.27 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.38 +0.29 62 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 2.79 +0.36 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.22 +0.38 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 3.63 +0.37 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.06 +0.49 63 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 4.50 +0.49 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.95 +0.48 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.52 +0.55 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.14 +0.60 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.72 +0.60 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.46 +0.76 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.19 +0.75 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 8.93 +0.76 62 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 9.67 +0.76 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 10.58 +0.94 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.53 +0.84 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 12.40 +0.82 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.40 +1.08 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 14.36 +1.13 62 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.38 +1.24 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 16.48 +1.27 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.59 +1.28 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 18.68 +1.27 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 19.81 +1.30 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 21.21 +1.57 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.52 +1.64 61 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 23.81 +1.65 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 24.97 +1.50 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.58 +1.78 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 27.98 +1.79 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 29.45 +1.86 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 30.93 +1.92 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 32.47 +1.97 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 34.04 +1.98 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 35.65 +2.04 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.59 +2.39 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.25 +2.45 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 40.96 +2.83 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 42.58 +2.77 62 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 44.46 +2.80 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.83 +2.44 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.93 +2.79 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.77 +2.84 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.14 +2.46 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.18 +2.71 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.72 +2.41 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.56 +2.48 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 62.55 +2.62 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 67.22 +3.30 63 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 70.95 +3.25 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.06 +3.30 63 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 80.00 +4.13 65 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 83.47 +3.41 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 87.66 +3.17 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 91.60 +2.96 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 96.00 +3.13 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 100.44 +3.02 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 104.90 +3.07 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 109.61 +3.34 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 113.97 +3.23 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.74 +3.49 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.31 +3.53 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 127.59 +3.40 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.54 +3.69 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.11 +0.09 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.36 +0.15 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.61 +0.15 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.86 +0.14 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.20 +0.22 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.56 +0.23 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.91 +0.23 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.32 +0.20 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.79 +0.33 62 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.27 +0.34 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.74 +0.20 62 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.47 +0.44 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.93 +0.31 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.55 +0.48 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.18 +0.48 62 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 8.00 +0.68 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.65 +0.56 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.33 +0.56 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.10 +0.74 61 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.00 +0.89 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 11.90 +0.95 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.83 +1.09 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.73 +0.76 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 14.72 +1.20 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.73 +1.26 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 16.75 +1.33 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 17.79 +1.40 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 18.89 +1.42 61 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 20.04 +1.44 61 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 21.27 +1.54 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.43 +1.56 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.16 +1.16 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 24.89 +1.75 61 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 26.23 +1.43 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.57 +1.57 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.94 +1.53 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 30.34 +1.67 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.77 +2.07 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 33.38 +2.28 62 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 34.66 +1.74 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 36.18 +1.79 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 37.73 +1.83 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.31 +1.88 61 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 40.92 +1.80 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.64 +1.94 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 44.29 +2.00 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 45.75 +2.27 61 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 47.69 +2.47 61 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 49.41 +2.51 61 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 50.91 - 61 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 20.63 +1.79 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 21.83 +1.81 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.02 +1.81 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 24.23 +1.83 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 25.43 +1.84 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 26.66 +1.87 62 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 27.50 +1.51 61 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 29.03 +1.75 61 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 30.10 +1.44 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 31.54 +1.54 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 33.02 +1.57 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 34.61 +1.77 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.84 +1.58 61 0 0 0
29SEP27 160.00 P 38.01 38.01 38.01 37.27 +1.49 61 2 2 +2
29SEP27 162.50 P 0.00 0.00 0.00 38.93 +1.68 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 40.64 +1.89 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 41.87 +1.67 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 43.47 +1.73 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 45.07 +1.75 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 47.04 +2.12 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 48.42 +1.88 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 50.14 +1.91 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 51.86 +1.99 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 53.53 +2.14 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 55.35 - 61 0 0 -
TOTAL PUT 3,676 46,284 +1,770
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$1170.000
11SEP26 895.00 C 0.00 0.00 0.00 275.00 +48.93 0 0 0 0
11SEP26 900.00 C 0.00 0.00 0.00 270.00 +48.93 0 0 0 0
11SEP26 905.00 C 0.00 0.00 0.00 265.00 +48.93 0 0 0 0
11SEP26 910.00 C 0.00 0.00 0.00 260.00 +48.92 0 0 0 0
11SEP26 915.00 C 0.00 0.00 0.00 255.00 +48.92 0 0 0 0
11SEP26 920.00 C 0.00 0.00 0.00 250.00 +48.92 0 0 0 0
11SEP26 925.00 C 0.00 0.00 0.00 245.00 +48.92 0 0 0 0
11SEP26 930.00 C 0.00 0.00 0.00 240.00 +48.92 0 0 0 0
11SEP26 935.00 C 0.00 0.00 0.00 235.00 +48.92 0 0 0 0
11SEP26 940.00 C 0.00 0.00 0.00 230.00 +48.92 0 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 225.00 +48.92 0 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 220.00 +48.92 0 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 215.00 +48.91 0 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 210.00 +48.91 0 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 205.00 +48.90 0 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 200.00 +48.90 0 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 195.00 +48.89 0 0 0 0
11SEP26 980.00 C 0.00 0.00 0.00 190.00 +48.87 0 0 0 -3
11SEP26 985.00 C 0.00 0.00 0.00 185.00 +48.85 0 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 180.00 +48.83 0 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 175.00 +48.79 0 0 0 -1
11SEP26 1,000.00 C 0.00 0.00 0.00 170.00 +48.75 0 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 165.00 +48.69 0 0 0 -3
11SEP26 1,010.00 C 150.00 150.00 150.00 160.00 +48.61 0 1 0 -7
11SEP26 1,015.00 C 0.00 0.00 0.00 155.00 +48.51 0 0 0 -3
11SEP26 1,020.00 C 0.00 0.00 0.00 150.00 +48.39 0 0 0 -5
11SEP26 1,025.00 C 0.00 0.00 0.00 145.00 +48.23 0 0 0 -6
11SEP26 1,030.00 C 0.00 0.00 0.00 140.00 +48.03 0 0 0 -12
11SEP26 1,035.00 C 0.00 0.00 0.00 135.00 +47.79 0 0 0 -4
11SEP26 1,040.00 C 0.00 0.00 0.00 130.00 +47.49 0 0 0 -10
11SEP26 1,045.00 C 0.00 0.00 0.00 125.00 +47.14 0 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 120.00 +46.70 0 0 0 -3
11SEP26 1,055.00 C 0.00 0.00 0.00 115.00 +46.19 0 0 0 -2
11SEP26 1,060.00 C 0.00 0.00 0.00 110.00 +45.59 0 0 0 -2
11SEP26 1,065.00 C 0.00 0.00 0.00 105.00 +44.88 0 0 0 -11
11SEP26 1,070.00 C 0.00 0.00 0.00 100.00 +44.06 0 0 0 -1
11SEP26 1,075.00 C 0.00 0.00 0.00 95.00 +43.11 0 0 0 0
11SEP26 1,080.00 C 0.00 0.00 0.00 90.00 +42.04 0 0 0 -32
11SEP26 1,085.00 C 105.00 105.00 105.00 85.00 +40.81 0 1 0 -44
11SEP26 1,090.00 C 0.00 0.00 0.00 80.00 +39.44 0 0 0 -71
11SEP26 1,095.00 C 0.00 0.00 0.00 75.00 +36.79 0 0 0 -337
11SEP26 1,100.00 C 0.00 0.00 0.00 70.00 +36.20 0 0 0 -33
11SEP26 1,105.00 C 0.00 0.00 0.00 65.00 +33.71 0 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 60.00 +31.59 0 0 0 -89
11SEP26 1,115.00 C 0.00 0.00 0.00 55.00 +29.56 0 0 0 -30
11SEP26 1,120.00 C 0.00 0.00 0.00 50.00 +26.94 0 0 0 -22
11SEP26 1,125.00 C 0.00 0.00 0.00 45.00 +24.55 0 0 0 -66
11SEP26 1,130.00 C 0.00 0.00 0.00 40.00 +21.71 0 0 0 -26
11SEP26 1,135.00 C 0.00 0.00 0.00 35.00 +18.81 0 0 0 -10
11SEP26 1,140.00 C 24.00 45.00 13.78 30.00 +15.73 0 159 0 -145
11SEP26 1,145.00 C 0.00 0.00 0.00 25.00 +12.48 0 0 0 0
11SEP26 1,150.00 C 20.00 20.00 9.81 20.00 +9.21 0 31 0 -7
11SEP26 1,155.00 C 16.05 16.05 5.70 15.00 +5.50 0 25 0 -2
11SEP26 1,160.00 C 5.30 5.30 3.19 10.00 +1.78 0 30 0 -2
11SEP26 1,165.00 C 3.83 3.83 3.83 5.00 -2.08 0 15 0 -2
11SEP26 1,170.00 C 0.00 0.00 0.00 0.00 -6.07 0 0 1 0
11SEP26 1,175.00 C 24.00 24.00 10.26 0.00 -5.17 0 4 1 -1
11SEP26 1,180.00 C 17.17 17.17 17.17 0.00 -4.39 0 1 7 -1
11SEP26 1,185.00 C 20.00 20.00 0.80 0.00 -3.71 0 4 2 0
11SEP26 1,190.00 C 4.29 4.81 3.60 0.00 -3.12 0 21 8 -10
11SEP26 1,195.00 C 0.00 0.00 0.00 0.00 -2.61 0 0 2 0
11SEP26 1,200.00 C 4.05 4.05 1.00 0.00 -2.18 0 13 37 0
11SEP26 1,205.00 C 0.00 0.00 0.00 0.00 -1.80 0 0 2 0
11SEP26 1,210.00 C 6.50 6.50 6.50 0.00 -1.44 0 10 13 +8
11SEP26 1,215.00 C 0.00 0.00 0.00 0.00 -1.19 0 0 3 0
11SEP26 1,220.00 C 6.60 6.60 0.09 0.00 -0.97 0 6 4 +4
11SEP26 1,225.00 C 0.00 0.00 0.00 0.00 -0.79 0 0 0 0
11SEP26 1,230.00 C 5.50 5.50 3.00 0.00 -0.64 0 6 0 0
11SEP26 1,235.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 1 0
11SEP26 1,240.00 C 0.04 0.04 0.04 0.00 -0.41 0 1 16 -1
11SEP26 1,245.00 C 2.64 2.64 2.64 0.00 -0.33 0 15 14 +9
11SEP26 1,250.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 12 0
11SEP26 1,255.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
11SEP26 1,260.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 1 0
11SEP26 1,265.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 1 0
11SEP26 1,270.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 2 0
11SEP26 1,275.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 3 0
11SEP26 1,280.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 3 0
11SEP26 1,285.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
11SEP26 1,295.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3 0
11SEP26 1,300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
11SEP26 1,305.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 905.00 C 0.00 0.00 0.00 266.07 +45.03 83 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 261.15 +45.29 83 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 256.25 +46.95 83 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 251.35 +46.75 83 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 246.47 +46.53 83 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 241.60 +46.30 83 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 236.74 +46.05 83 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 231.90 +45.79 83 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 227.08 +45.51 83 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 222.27 +45.21 83 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 217.49 +44.90 83 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 212.72 +44.56 83 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 207.98 +44.20 83 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 203.27 +43.84 83 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 198.58 +43.45 83 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 193.91 +43.04 83 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 189.28 +42.61 83 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 184.68 +42.17 83 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 180.11 +41.70 83 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 175.58 +41.22 83 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 171.08 +40.72 83 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 166.62 +40.19 83 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 162.20 +39.65 83 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 157.83 +39.10 83 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 153.50 +38.53 83 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 149.21 +37.94 83 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 144.98 +37.34 83 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 140.79 +36.71 83 0 0 0
18SEP26 1,045.00 C 0.00 0.00 0.00 136.66 +36.08 83 0 0 0
18SEP26 1,050.00 C 0.00 0.00 0.00 132.58 +35.44 83 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 128.55 +34.77 83 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 124.58 +34.10 83 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 120.68 +33.42 83 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 116.83 +32.73 83 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 113.04 +32.02 83 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 109.32 +31.31 83 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 105.66 +30.59 83 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 102.07 +29.87 83 0 0 0
18SEP26 1,095.00 C 0.00 0.00 0.00 98.55 +29.67 83 0 0 0
18SEP26 1,100.00 C 0.00 0.00 0.00 95.09 +27.33 83 0 4 0
18SEP26 1,105.00 C 0.00 0.00 0.00 91.71 +28.07 83 0 6 0
18SEP26 1,110.00 C 0.00 0.00 0.00 88.40 +27.26 83 0 4 0
18SEP26 1,115.00 C 0.00 0.00 0.00 85.15 +26.10 83 0 6 0
18SEP26 1,120.00 C 0.00 0.00 0.00 81.98 +25.23 83 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 78.89 +24.41 83 0 1 0
18SEP26 1,130.00 C 0.00 0.00 0.00 73.59 +21.33 79 0 100 0
18SEP26 1,135.00 C 0.00 0.00 0.00 70.72 +20.74 80 0 0 0
18SEP26 1,140.00 C 56.00 56.00 56.00 67.94 +20.12 80 4 4 +4
18SEP26 1,145.00 C 60.99 60.99 60.99 65.22 +19.28 80 1 1 +1
18SEP26 1,150.00 C 58.00 61.00 56.00 62.57 +18.56 80 6 1 +1
18SEP26 1,155.00 C 55.00 55.00 55.00 60.00 +17.88 80 2 2 +1
18SEP26 1,160.00 C 0.00 0.00 0.00 57.50 +17.18 80 0 0 0
18SEP26 1,165.00 C 52.71 52.71 49.85 55.07 +16.41 80 2 2 +2
18SEP26 1,170.00 C 0.00 0.00 0.00 52.71 +15.78 81 0 2 0
18SEP26 1,175.00 C 0.00 0.00 0.00 50.43 +15.11 81 0 1 0
18SEP26 1,180.00 C 0.00 0.00 0.00 48.21 +14.57 81 0 1 0
18SEP26 1,185.00 C 46.13 46.13 46.13 46.07 +14.04 81 1 16 0
18SEP26 1,190.00 C 0.00 0.00 0.00 43.99 +13.52 81 0 7 0
18SEP26 1,195.00 C 0.00 0.00 0.00 41.99 +13.01 81 0 6 0
18SEP26 1,200.00 C 36.00 44.00 35.00 40.05 +12.50 81 111 409 +106
18SEP26 1,205.00 C 0.00 0.00 0.00 38.18 +12.01 81 0 1 0
18SEP26 1,210.00 C 33.00 50.59 33.00 36.37 +11.52 81 5 3 +1
18SEP26 1,215.00 C 0.00 0.00 0.00 34.63 +11.05 81 0 80 0
18SEP26 1,220.00 C 32.00 32.00 29.50 32.95 +10.58 81 9 9 +9
18SEP26 1,225.00 C 0.00 0.00 0.00 31.34 +10.13 82 0 9 0
18SEP26 1,230.00 C 26.50 26.50 26.50 29.79 +9.70 82 3 3 +3
18SEP26 1,235.00 C 0.00 0.00 0.00 28.30 +9.27 82 0 0 0
18SEP26 1,240.00 C 0.00 0.00 0.00 26.86 +8.85 82 0 15 0
18SEP26 1,245.00 C 0.00 0.00 0.00 25.49 +8.45 82 0 1 0
18SEP26 1,250.00 C 23.30 23.30 23.00 24.17 +8.05 82 3 3 +3
18SEP26 1,255.00 C 0.00 0.00 0.00 22.91 +7.68 82 0 0 0
18SEP26 1,260.00 C 31.00 31.00 19.00 21.70 +7.31 82 5 5 +5
18SEP26 1,265.00 C 0.00 0.00 0.00 20.54 +6.95 82 0 6 0
18SEP26 1,270.00 C 0.00 0.00 0.00 19.43 +6.61 82 0 0 0
18SEP26 1,275.00 C 0.00 0.00 0.00 18.94 +6.84 83 0 1 0
18SEP26 1,280.00 C 22.00 22.00 22.00 17.36 +5.96 82 2 2 +2
18SEP26 1,285.00 C 0.00 0.00 0.00 16.91 +6.16 83 0 0 0
18SEP26 1,290.00 C 0.00 0.00 0.00 15.96 +6.13 83 0 1 0
18SEP26 1,295.00 C 17.00 17.00 17.00 15.06 +5.53 83 5 5 +5
18SEP26 1,300.00 C 22.37 22.37 22.37 14.20 +5.23 83 1 3 +1
18SEP26 1,305.00 C 13.00 23.00 13.00 13.38 +4.95 83 32 639 +18
29SEP26 500.00 C 0.00 0.00 0.00 670.74 +46.74 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 660.76 +46.76 93 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 650.77 +46.77 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 640.79 +46.79 89 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 630.80 +46.80 0 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 620.82 +46.82 86 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 610.83 +46.83 0 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 600.85 +46.85 83 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 590.86 +46.86 0 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 580.88 +46.88 80 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 570.90 +46.69 84 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 560.91 +46.70 76 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 550.93 +46.72 80 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 540.95 +46.74 81 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 530.97 +46.76 81 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 520.99 +46.78 81 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 511.01 +45.00 80 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 501.04 +48.88 81 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 491.07 +46.42 81 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 481.10 +45.07 80 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 471.14 +46.44 80 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 461.19 +44.99 81 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 451.24 +46.32 80 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 441.31 +46.25 81 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 431.38 +46.19 80 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 421.47 +46.14 80 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 411.58 +46.11 80 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 401.71 +46.10 81 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 391.86 +47.90 81 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 382.04 +47.90 81 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 372.25 +47.89 81 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 362.49 +47.88 80 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 352.78 +47.88 81 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 343.11 +47.84 81 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 333.49 +47.81 81 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 323.92 +47.74 81 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 314.42 +47.66 81 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 304.99 +47.55 81 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 295.63 +47.42 81 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 286.35 +47.22 81 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 277.16 +48.30 81 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 268.06 +46.48 81 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 259.07 +45.53 81 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 250.19 +43.33 81 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 241.43 +42.76 81 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 232.79 +42.14 81 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 224.27 +41.49 81 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 215.90 +40.82 81 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 207.67 +40.11 81 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 199.59 +39.37 81 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 191.67 +42.77 81 0 35 0
29SEP26 1,010.00 C 174.00 174.00 174.00 183.91 +37.81 81 1 19 -1
29SEP26 1,020.00 C 0.00 0.00 0.00 176.31 +36.99 81 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 168.89 +36.15 81 0 17 0
29SEP26 1,040.00 C 146.86 146.86 146.86 161.65 +35.29 81 1 16 0
29SEP26 1,050.00 C 145.00 145.00 145.00 154.58 +34.40 81 10 56 +10
29SEP26 1,060.00 C 0.00 0.00 0.00 147.70 +33.51 81 0 7 0
29SEP26 1,070.00 C 0.00 0.00 0.00 141.01 +32.60 81 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 134.50 +31.67 81 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 128.19 +32.02 81 0 38 0
29SEP26 1,100.00 C 130.00 130.00 130.00 122.07 +30.94 81 60 265 +50
29SEP26 1,110.00 C 0.00 0.00 0.00 116.15 +29.54 81 0 61 0
29SEP26 1,120.00 C 0.00 0.00 0.00 107.11 +25.35 77 0 50 0
29SEP26 1,130.00 C 96.00 96.00 96.00 101.74 +24.30 77 6 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 96.56 +23.24 78 0 5 0
29SEP26 1,150.00 C 88.00 90.00 81.00 91.57 +22.66 78 80 79 +44
29SEP26 1,160.00 C 106.00 106.00 106.00 86.77 +22.20 78 5 98 0
29SEP26 1,170.00 C 73.00 73.00 73.00 82.15 +20.20 78 10 103 +10
29SEP26 1,180.00 C 72.00 74.00 72.00 77.71 +19.16 78 11 16 +9
29SEP26 1,190.00 C 0.00 0.00 0.00 73.46 +18.13 78 0 5 0
29SEP26 1,200.00 C 70.00 73.00 60.00 69.38 +17.64 78 20 304 +2
29SEP26 1,210.00 C 0.00 0.00 0.00 65.47 +16.18 79 0 31 0
29SEP26 1,220.00 C 0.00 0.00 0.00 61.74 +15.54 79 0 7 0
29SEP26 1,230.00 C 0.00 0.00 0.00 58.18 +14.90 79 0 11 0
29SEP26 1,240.00 C 0.00 0.00 0.00 54.77 +14.26 79 0 8 0
29SEP26 1,250.00 C 61.66 61.66 48.92 51.53 +13.64 79 4 813 +2
29SEP26 1,260.00 C 0.00 0.00 0.00 48.45 +13.04 79 0 40 0
29SEP26 1,270.00 C 0.00 0.00 0.00 45.51 +12.44 79 0 7 0
29SEP26 1,280.00 C 42.43 42.47 39.16 42.72 +11.86 79 90 922 -83
29SEP26 1,290.00 C 0.00 0.00 0.00 40.50 +11.72 80 0 4 0
29SEP26 1,300.00 C 40.00 52.00 32.00 38.46 +11.64 80 16 250 +4
29SEP26 1,310.00 C 0.00 0.00 0.00 36.15 +11.18 80 0 48 0
29SEP26 1,320.00 C 0.00 0.00 0.00 34.30 +11.06 81 0 52 0
29SEP26 1,330.00 C 0.00 0.00 0.00 31.80 +10.19 81 0 274 0
29SEP26 1,340.00 C 30.00 34.00 28.22 30.57 +10.49 82 5 41 +5
29SEP26 1,350.00 C 32.35 32.79 27.53 28.45 +10.34 81 6 212 +3
29SEP26 1,360.00 C 25.00 38.77 23.00 26.00 +8.69 81 38 464 +5
29OCT26 500.00 C 0.00 0.00 0.00 672.11 +48.11 81 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 662.18 +48.18 81 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 652.26 +48.26 81 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 642.35 +48.35 81 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 632.45 +48.45 81 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 622.56 +48.56 81 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 612.69 +48.69 81 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 602.83 +48.33 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 592.98 +48.48 81 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 583.16 +48.16 81 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 573.35 +48.11 81 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 563.57 +48.25 81 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 553.82 +48.42 81 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 544.09 +48.60 81 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 534.40 +48.82 81 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 524.74 +46.40 81 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 515.11 +47.37 81 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 505.53 +46.86 81 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 495.99 +47.10 81 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 486.50 +48.28 81 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 477.05 +46.94 81 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 467.66 +46.47 81 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 458.33 +48.23 81 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 449.06 +49.73 81 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 439.85 +46.70 81 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 430.70 +49.61 81 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 421.63 +46.76 81 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 412.63 +49.60 81 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 403.71 +46.63 81 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 394.86 +49.44 81 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 374.52 +35.48 51 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 366.11 +35.64 57 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 357.78 +35.66 60 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 349.55 +35.88 63 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 341.40 +35.94 64 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 333.36 +35.98 66 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 325.41 +35.98 67 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 317.56 +35.95 69 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 309.81 +35.87 70 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 302.17 +35.23 70 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 294.64 +38.37 71 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 287.21 +37.73 72 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 279.90 +37.05 73 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 272.69 +36.29 73 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 265.61 +34.66 74 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 258.63 +37.34 74 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 251.78 +30.50 74 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 245.04 +30.19 75 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 238.42 +29.88 75 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 231.92 +29.55 75 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 226.07 +29.74 76 0 161 0
29OCT26 1,010.00 C 0.00 0.00 0.00 226.06 +35.64 81 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 213.54 +28.91 77 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 213.53 +34.55 81 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 207.45 +33.99 81 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 195.68 +27.61 77 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 195.67 +32.87 81 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 189.96 +32.30 81 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 178.85 +29.52 77 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 173.56 +27.25 78 0 10 0
29OCT26 1,100.00 C 170.00 170.00 170.00 168.38 +27.46 78 3 45 +3
29OCT26 1,110.00 C 0.00 0.00 0.00 168.37 +31.33 81 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 158.38 +26.01 78 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 153.56 +25.19 78 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 148.85 +24.37 78 0 28 0
29OCT26 1,150.00 C 145.00 145.00 131.24 144.26 +23.57 78 3 5 +3
29OCT26 1,160.00 C 150.00 150.00 150.00 139.77 +21.57 78 1 16 0
29OCT26 1,170.00 C 0.00 0.00 0.00 135.40 +20.78 79 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 131.15 +20.80 79 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 127.00 +20.22 79 0 37 0
29OCT26 1,200.00 C 117.00 117.00 117.00 122.95 +18.37 79 10 55 +10
29OCT26 1,210.00 C 0.00 0.00 0.00 119.02 +18.58 79 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 115.18 +17.45 79 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 111.45 +17.12 79 0 251 0
29OCT26 1,240.00 C 0.00 0.00 0.00 107.83 +16.80 79 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 104.30 +16.48 79 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 100.87 +16.15 79 0 32 0
29OCT26 1,270.00 C 0.00 0.00 0.00 98.39 +16.68 80 0 34 0
29OCT26 1,280.00 C 0.00 0.00 0.00 94.79 +16.00 80 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 91.14 +15.17 79 0 0 0
29OCT26 1,300.00 C 94.00 94.00 94.00 89.87 +16.64 80 1 11 0
29OCT26 1,310.00 C 99.00 99.00 99.00 87.11 +16.53 81 1 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 83.33 +15.31 80 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 82.61 +17.07 81 0 3 0
29OCT26 1,340.00 C 0.00 0.00 0.00 79.99 +16.85 82 0 36 0
29OCT26 1,350.00 C 0.00 0.00 0.00 77.46 +16.64 82 0 34 0
29OCT26 1,360.00 C 87.45 90.00 86.66 74.87 +16.29 82 6 57 +3
27NOV26 500.00 C 0.00 0.00 0.00 674.51 +48.49 83 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 664.80 +50.30 83 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 655.12 +50.12 84 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 645.47 +46.47 84 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 635.85 +45.85 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 626.26 +50.26 83 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 616.72 +48.72 83 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 607.22 +50.22 83 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 597.76 +46.76 83 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 588.34 +50.34 83 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 578.98 +50.69 83 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 569.66 +50.35 83 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 560.40 +50.47 83 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 551.20 +49.96 83 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 542.05 +46.86 83 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 532.97 +48.22 83 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 523.95 +47.87 83 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 514.99 +50.85 83 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 506.11 +50.94 83 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 497.29 +48.24 83 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 479.89 +41.43 67 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 479.88 +47.95 83 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 458.33 +35.20 60 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 449.06 +35.56 60 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 440.73 +35.58 62 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 432.63 +35.37 64 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 424.62 +35.01 66 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 416.69 +33.94 68 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 408.85 +35.49 69 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 401.10 +35.26 70 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 393.43 +38.90 71 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 385.85 +37.11 72 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 378.37 +37.04 72 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 370.97 +37.05 73 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 363.67 +38.07 74 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 356.47 +36.29 74 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 349.35 +34.69 75 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 342.34 +36.13 75 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 335.42 +33.57 76 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 328.59 +36.70 76 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 321.87 +33.71 76 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 315.24 +34.67 77 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 308.71 +34.59 77 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 302.28 +34.70 77 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 295.94 +33.95 78 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 289.71 +35.18 78 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 283.57 +32.94 78 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 277.53 +32.35 78 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 271.59 +32.46 79 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 265.74 +28.78 79 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 259.99 +28.60 79 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 254.34 +30.94 79 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 248.79 +31.34 79 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 243.33 +28.18 79 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 237.97 +29.04 80 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 232.71 +27.58 80 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 227.54 +28.87 80 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 222.46 +25.50 80 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 217.47 +25.55 80 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 212.58 +25.76 80 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 207.78 +23.12 80 0 26 0
27NOV26 1,110.00 C 0.00 0.00 0.00 203.07 +24.45 80 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 198.45 +26.68 80 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 193.91 +26.03 81 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 189.47 +25.42 81 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 185.11 +24.77 81 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 180.84 +24.15 81 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 176.65 +23.50 81 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 172.55 +22.89 81 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 168.53 +22.26 81 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 164.59 +19.70 81 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 160.73 +19.60 81 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 156.96 +20.27 81 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 153.26 +19.97 81 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 149.63 +19.67 81 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 146.09 +19.38 81 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 142.62 +15.92 81 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 139.22 +15.26 81 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 135.90 +14.98 82 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 132.64 +18.20 82 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 129.46 +15.03 82 0 4 0
27NOV26 1,310.00 C 0.00 0.00 0.00 126.35 +14.37 82 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 123.32 +14.18 82 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 121.20 +17.93 82 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 119.30 +18.66 83 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 114.87 +16.80 82 0 5 0
27NOV26 1,360.00 C 0.00 0.00 0.00 114.09 +16.03 83 0 114 0
30DEC26 500.00 C 0.00 0.00 0.00 678.60 +52.10 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 669.21 +51.21 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 659.87 +52.37 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 650.58 +50.08 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 641.34 +50.34 83 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 632.15 +50.15 83 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 623.02 +51.02 83 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 613.95 +50.95 83 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 604.94 +53.94 83 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 595.99 +51.49 83 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 587.10 +55.10 83 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 578.28 +53.78 83 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 560.85 +45.34 67 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 560.84 +51.79 83 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 542.05 +42.29 67 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 532.97 +41.98 67 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 523.95 +41.18 67 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 514.99 +40.31 67 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 506.11 +40.28 67 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 497.29 +39.73 67 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 487.09 +36.62 65 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 479.88 +39.18 68 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 471.52 +38.02 68 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 463.85 +37.11 69 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 456.27 +37.59 70 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 448.76 +36.98 71 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 441.35 +38.21 72 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 434.01 +37.93 72 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 426.76 +37.34 73 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 419.60 +37.42 73 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 412.52 +37.43 74 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 405.53 +37.48 74 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 398.63 +37.91 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 391.81 +36.72 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 385.08 +34.18 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 378.43 +35.38 76 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 371.88 +35.35 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 365.41 +35.87 76 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 359.03 +36.55 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 352.73 +34.98 77 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 346.52 +36.93 77 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 340.40 +35.95 77 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 334.37 +36.02 78 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 328.42 +35.04 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 322.56 +35.54 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 316.79 +35.00 78 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 311.10 +34.13 78 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 305.49 +34.48 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 299.97 +34.13 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 294.53 +32.87 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 289.18 +31.56 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 283.91 +31.92 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 278.72 +30.76 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 273.61 +30.61 79 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 268.59 +30.00 79 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 263.64 +29.14 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 258.77 +29.62 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 253.99 +28.40 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 249.28 +27.20 80 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 244.65 +29.04 80 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 240.09 +26.52 80 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 235.61 +27.72 80 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 231.21 +26.74 80 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 226.87 +26.21 80 0 4 0
30DEC26 1,140.00 C 0.00 0.00 0.00 222.62 +25.73 80 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 218.43 +25.22 80 0 8 0
30DEC26 1,160.00 C 0.00 0.00 0.00 214.32 +24.72 80 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 210.28 +24.20 81 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 206.30 +23.70 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 202.40 +23.20 81 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 198.56 +22.10 81 0 239 0
30DEC26 1,210.00 C 0.00 0.00 0.00 194.79 +21.88 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 191.09 +22.19 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 187.45 +19.03 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 183.88 +19.11 81 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 180.37 +19.79 81 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 176.93 +19.55 81 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 174.11 +18.62 81 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 170.27 +18.72 81 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 167.02 +19.34 81 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 163.75 +17.27 81 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 161.32 +17.15 81 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 159.04 +17.30 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 155.90 +16.66 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 153.56 +16.38 82 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 150.89 +18.18 82 0 258 0
30DEC26 1,360.00 C 0.00 0.00 0.00 146.32 +14.10 82 0 7 0
30MAR27 710.00 C 0.00 0.00 0.00 514.00 +34.81 73 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 507.42 +35.06 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 501.08 +35.54 74 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 494.74 +35.65 75 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 488.40 +34.91 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 482.06 +34.93 75 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 475.72 +34.15 75 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 469.38 +33.63 75 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 463.04 +34.49 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 456.72 +31.51 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 450.61 +25.64 76 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 445.00 +36.75 76 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 439.39 +34.94 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 433.77 +38.27 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 428.16 +37.90 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 422.55 +38.39 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 416.93 +37.56 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 411.33 +37.98 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 405.73 +37.13 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 400.13 +32.63 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 394.53 +35.76 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 389.48 +31.86 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 384.63 +35.58 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 379.77 +35.57 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 374.92 +33.94 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 370.06 +34.66 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 365.21 +32.94 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 360.37 +32.28 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 355.52 +31.91 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 350.68 +31.37 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 345.83 +30.95 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 340.99 +30.96 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 336.14 +29.65 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 331.90 +27.34 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 327.81 +27.31 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 323.71 +27.25 79 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 319.62 +27.22 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 315.53 +29.32 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 311.44 +26.64 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 307.36 +29.47 80 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 303.27 +27.44 80 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 299.18 +27.34 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 295.09 +26.80 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 291.01 +26.22 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 286.92 +25.59 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 282.83 +24.89 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 278.96 +24.34 80 0 1 0
30MAR27 1,180.00 C 0.00 0.00 0.00 275.60 +24.28 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 272.24 +24.40 80 0 0 0
30MAR27 1,200.00 C 250.00 250.00 250.00 268.89 +25.90 80 10 320 -10
30MAR27 1,210.00 C 0.00 0.00 0.00 265.53 +23.79 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 262.17 +23.41 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 258.82 +23.01 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 255.46 +22.55 80 0 0 0
30MAR27 1,250.00 C 250.00 250.00 250.00 252.11 +19.45 80 20 280 +20
30MAR27 1,260.00 C 0.00 0.00 0.00 248.75 +21.77 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 246.16 +21.57 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 242.04 +22.14 80 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 238.94 +19.09 80 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 237.73 +22.40 81 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 233.28 +17.96 81 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 230.59 +19.15 81 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 227.99 +19.06 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 225.26 +20.51 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 222.66 +20.38 81 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 220.14 +20.11 81 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 564.31 +54.17 82 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 558.04 +53.88 82 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 551.78 +53.57 82 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 545.51 +53.22 82 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 539.26 +52.85 82 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 517.73 +37.09 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 512.38 +31.75 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 507.03 +26.41 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 501.69 +26.60 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 496.34 +26.78 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 490.99 +26.96 77 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 485.64 +27.14 77 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 480.29 +27.32 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 474.94 +27.10 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 469.60 +26.51 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 464.25 +25.92 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 458.97 +25.39 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 454.38 +30.29 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 449.78 +25.70 78 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 445.19 +25.87 78 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 440.59 +30.76 78 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 436.00 +26.18 78 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 431.40 +26.34 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 426.81 +26.50 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 422.21 +26.65 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 417.61 +26.80 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 413.02 +35.73 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 408.42 +35.30 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 403.83 +34.84 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 399.23 +34.34 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 394.86 +33.98 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 391.01 +34.01 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 387.16 +33.93 79 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 383.31 +34.24 79 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 379.46 +33.76 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 375.61 +33.44 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 371.77 +33.41 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 367.92 +33.17 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 364.07 +32.85 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 360.22 +29.61 79 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 356.37 +25.77 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 352.52 +25.76 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 348.67 +25.16 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 344.83 +30.39 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 340.98 +28.55 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 337.13 +27.90 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 333.49 +31.43 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 330.36 +31.55 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 327.22 +31.46 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 324.08 +28.50 79 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 320.95 +25.38 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 317.81 +23.52 79 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 314.68 +30.69 79 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 311.54 +27.56 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 308.40 +24.43 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 305.27 +29.60 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 302.13 +29.12 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 298.99 +28.62 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 295.86 +27.90 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 292.72 +26.51 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 289.59 +26.76 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 286.45 +26.11 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 283.50 +23.17 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 280.83 +22.76 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 278.56 +20.50 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 276.04 +22.65 80 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 482.57 +24.81 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 478.18 +24.96 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 473.78 +25.10 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 469.39 +25.25 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 465.00 +25.40 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 460.60 +25.28 77 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 456.21 +24.67 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 451.82 +24.06 77 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 447.43 +23.46 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 443.25 +23.06 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 439.59 +23.18 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 435.93 +23.30 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 432.28 +23.43 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 428.62 +31.98 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 424.96 +31.86 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 421.31 +32.66 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 417.65 +32.44 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 413.99 +31.24 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 410.34 +31.88 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 406.68 +31.52 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 403.02 +32.37 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 399.36 +32.58 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 395.71 +32.08 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 392.05 +31.53 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 388.39 +30.94 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 384.74 +30.32 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 381.08 +29.65 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 377.63 +29.15 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 374.67 +29.10 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 371.71 +29.01 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 368.75 +28.88 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 365.79 +28.71 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 362.83 +27.18 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 359.87 +26.83 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 356.91 +26.57 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 353.94 +26.26 79 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 350.98 +25.98 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 348.02 +25.56 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 345.06 +25.16 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 342.10 +24.73 79 0 0 0
TOTAL CALL 953 19,610 -732
11SEP26 895.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
11SEP26 900.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
11SEP26 905.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 910.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
11SEP26 915.00 P 0.10 0.10 0.10 0.00 -0.01 0 7 0 -7
11SEP26 920.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 925.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 930.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
11SEP26 935.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 940.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
11SEP26 945.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
11SEP26 950.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
11SEP26 955.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 960.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
11SEP26 965.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
11SEP26 970.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 58 0
11SEP26 975.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 5 0
11SEP26 980.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 21 0
11SEP26 985.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 5 0
11SEP26 990.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 7 0
11SEP26 995.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 6 0
11SEP26 1,000.00 P 0.20 0.20 0.20 0.00 -0.16 0 10 32 -1
11SEP26 1,005.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 4 0
11SEP26 1,010.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 4 0
11SEP26 1,015.00 P 0.00 0.00 0.00 0.00 -0.39 0 0 18 0
11SEP26 1,020.00 P 0.00 0.00 0.00 0.00 -0.52 0 0 8 0
11SEP26 1,025.00 P 0.00 0.00 0.00 0.00 -0.67 0 0 14 0
11SEP26 1,030.00 P 0.00 0.00 0.00 0.00 -0.88 0 0 10 0
11SEP26 1,035.00 P 0.00 0.00 0.00 0.00 -1.11 0 0 20 0
11SEP26 1,040.00 P 0.00 0.00 0.00 0.00 -1.42 0 0 22 0
11SEP26 1,045.00 P 0.00 0.00 0.00 0.00 -1.77 0 0 5 0
11SEP26 1,050.00 P 0.00 0.00 0.00 0.00 -2.21 0 0 25 0
11SEP26 1,055.00 P 0.00 0.00 0.00 0.00 -2.63 0 0 14 0
11SEP26 1,060.00 P 0.00 0.00 0.00 0.00 -3.23 0 0 16 0
11SEP26 1,065.00 P 0.10 0.10 0.10 0.00 -3.91 0 45 46 +24
11SEP26 1,070.00 P 0.00 0.00 0.00 0.00 -4.71 0 0 25 0
11SEP26 1,075.00 P 0.00 0.00 0.00 0.00 -5.64 0 0 15 0
11SEP26 1,080.00 P 0.88 0.88 0.88 0.00 -6.67 0 5 56 +5
11SEP26 1,085.00 P 1.10 1.10 1.10 0.00 -7.88 0 40 46 +40
11SEP26 1,090.00 P 3.20 3.20 3.20 0.00 -9.18 0 15 18 +12
11SEP26 1,095.00 P 3.99 3.99 1.00 0.00 -10.72 0 16 36 +6
11SEP26 1,100.00 P 4.90 4.90 0.53 0.00 -12.30 0 39 28 -18
11SEP26 1,105.00 P 5.89 5.89 5.89 0.00 -14.20 0 15 16 +9
11SEP26 1,110.00 P 7.11 7.11 1.00 0.00 -16.09 0 17 22 +7
11SEP26 1,115.00 P 0.00 0.00 0.00 0.00 -18.41 0 0 9 0
11SEP26 1,120.00 P 9.00 9.00 0.88 0.00 -20.64 0 42 6 -30
11SEP26 1,125.00 P 0.00 0.00 0.00 0.00 -23.25 0 0 2 0
11SEP26 1,130.00 P 6.00 6.00 4.87 0.00 -26.21 0 18 21 +15
11SEP26 1,135.00 P 0.00 0.00 0.00 0.00 -28.85 0 0 0 0
11SEP26 1,140.00 P 20.00 20.00 0.70 0.00 -32.41 0 59 93 +3
11SEP26 1,145.00 P 1.69 2.15 1.69 0.00 -35.28 0 21 21 +21
11SEP26 1,150.00 P 5.00 12.00 4.47 0.00 -38.38 0 55 53 +36
11SEP26 1,155.00 P 21.00 21.00 6.00 0.00 -41.81 0 114 12 +8
11SEP26 1,160.00 P 12.79 12.79 3.41 0.00 -45.52 0 28 27 +26
11SEP26 1,165.00 P 0.00 0.00 0.00 0.00 -49.23 0 0 0 0
11SEP26 1,170.00 P 10.00 10.00 10.00 0.00 -53.18 0 10 6 +6
11SEP26 1,175.00 P 0.00 0.00 0.00 5.00 -52.17 0 0 0 0
11SEP26 1,180.00 P 29.00 31.00 14.00 10.00 -53.19 0 18 0 -2
11SEP26 1,185.00 P 19.69 25.52 18.00 15.00 -52.53 0 7 0 -7
11SEP26 1,190.00 P 17.00 23.00 17.00 20.00 -51.93 0 4 0 -2
11SEP26 1,195.00 P 23.50 34.00 17.00 25.00 -51.47 0 40 0 -2
11SEP26 1,200.00 P 0.00 0.00 0.00 30.00 -51.01 0 0 0 -38
11SEP26 1,205.00 P 0.00 0.00 0.00 35.00 -50.68 0 0 0 -2
11SEP26 1,210.00 P 0.00 0.00 0.00 40.00 -50.36 0 0 0 -6
11SEP26 1,215.00 P 0.00 0.00 0.00 45.00 -50.11 0 0 0 0
11SEP26 1,220.00 P 0.00 0.00 0.00 50.00 -49.90 0 0 0 -4
11SEP26 1,225.00 P 0.00 0.00 0.00 55.00 -49.70 0 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 60.00 -49.57 0 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 65.00 -49.44 0 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 70.00 -49.35 0 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 75.00 -49.27 0 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 80.00 -49.20 0 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 85.00 -49.15 0 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 90.00 -49.11 0 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 95.00 -49.08 0 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 100.00 -49.05 0 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 105.00 -49.03 0 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 110.00 -49.02 0 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 115.00 -49.01 0 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 120.00 -49.01 0 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 125.00 -49.00 0 0 0 0
11SEP26 1,300.00 P 0.00 0.00 0.00 130.00 -49.00 0 0 0 0
11SEP26 1,305.00 P 0.00 0.00 0.00 135.00 -49.00 0 0 0 0
18SEP26 905.00 P 1.10 1.10 1.10 0.52 -1.64 83 7 71 +7
18SEP26 910.00 P 0.00 0.00 0.00 0.61 -1.80 83 0 15 0
18SEP26 915.00 P 0.00 0.00 0.00 0.71 -1.95 83 0 3 0
18SEP26 920.00 P 0.00 0.00 0.00 0.81 -2.14 83 0 2 0
18SEP26 925.00 P 0.00 0.00 0.00 0.91 -2.41 83 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 1.03 -2.66 83 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 1.19 -2.88 83 0 0 0
18SEP26 940.00 P 0.00 0.00 0.00 1.35 -3.09 83 0 0 0
18SEP26 945.00 P 0.00 0.00 0.00 1.51 -3.41 83 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 1.68 -3.77 83 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 1.92 -4.07 83 0 1 0
18SEP26 960.00 P 2.61 2.61 2.61 2.17 -4.35 83 1 2 +1
18SEP26 965.00 P 0.00 0.00 0.00 2.42 -4.64 83 0 14 0
18SEP26 970.00 P 0.00 0.00 0.00 2.67 -5.11 83 0 6 0
18SEP26 975.00 P 0.00 0.00 0.00 2.98 -5.55 83 0 0 0
18SEP26 980.00 P 0.00 0.00 0.00 3.35 -5.64 83 0 1 0
18SEP26 985.00 P 0.00 0.00 0.00 3.72 -6.29 83 0 0 0
18SEP26 990.00 P 4.00 4.00 4.00 4.09 -6.68 83 15 15 +15
18SEP26 995.00 P 0.00 0.00 0.00 4.46 -7.31 83 0 2 0
18SEP26 1,000.00 P 5.90 5.90 5.90 4.99 -7.39 83 7 59 +7
18SEP26 1,005.00 P 0.00 0.00 0.00 5.52 -7.83 83 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 6.05 -8.27 83 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 6.58 -8.73 83 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 7.19 -9.38 83 0 4 0
18SEP26 1,025.00 P 0.00 0.00 0.00 7.92 -9.91 83 0 5 0
18SEP26 1,030.00 P 0.00 0.00 0.00 8.66 -10.43 83 0 21 0
18SEP26 1,035.00 P 0.00 0.00 0.00 9.40 -10.95 83 0 2 0
18SEP26 1,040.00 P 0.00 0.00 0.00 10.44 -11.18 84 0 19 0
18SEP26 1,045.00 P 0.00 0.00 0.00 11.36 -11.84 84 0 0 0
18SEP26 1,050.00 P 21.00 21.00 14.50 12.38 -12.41 84 3 3 0
18SEP26 1,055.00 P 0.00 0.00 0.00 13.40 -12.99 84 0 0 0
18SEP26 1,060.00 P 12.84 12.84 12.84 14.42 -13.56 84 7 7 +7
18SEP26 1,065.00 P 0.00 0.00 0.00 15.44 -14.14 84 0 6 0
18SEP26 1,070.00 P 0.00 0.00 0.00 16.60 -14.83 84 0 3 0
18SEP26 1,075.00 P 0.00 0.00 0.00 18.02 -15.37 84 0 3 0
18SEP26 1,080.00 P 20.00 20.00 16.00 18.98 -16.37 84 2 2 +1
18SEP26 1,085.00 P 0.00 0.00 0.00 20.69 -16.90 84 0 1 0
18SEP26 1,090.00 P 24.40 24.40 22.80 22.02 -17.41 84 50 50 +50
18SEP26 1,095.00 P 0.00 0.00 0.00 23.60 -17.75 84 0 1 0
18SEP26 1,100.00 P 31.00 31.00 20.00 25.29 -19.16 84 13 23 +10
18SEP26 1,105.00 P 0.00 0.00 0.00 26.98 -19.57 85 0 66 0
18SEP26 1,110.00 P 30.00 30.00 30.00 28.66 -20.77 85 4 4 +4
18SEP26 1,115.00 P 38.50 38.50 38.50 30.35 -21.67 85 1 1 +1
18SEP26 1,120.00 P 34.80 34.80 33.05 32.27 -22.39 85 12 22 +12
18SEP26 1,125.00 P 0.00 0.00 0.00 34.34 -23.03 85 0 0 0
18SEP26 1,130.00 P 47.00 47.00 38.38 36.41 -23.70 85 7 6 +6
18SEP26 1,135.00 P 0.00 0.00 0.00 38.49 -24.48 85 0 7 0
18SEP26 1,140.00 P 46.84 46.84 43.50 40.56 -25.50 85 5 11 +4
18SEP26 1,145.00 P 0.00 0.00 0.00 42.78 -26.26 85 0 14 0
18SEP26 1,150.00 P 40.00 55.50 40.00 45.26 -25.41 85 18 8 +7
18SEP26 1,155.00 P 43.00 55.00 43.00 47.74 -26.86 85 36 18 +10
18SEP26 1,160.00 P 53.00 57.67 46.00 50.22 -27.58 85 14 5 +3
18SEP26 1,165.00 P 0.00 0.00 0.00 52.69 -29.33 86 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 55.18 -29.40 86 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 58.07 -30.28 86 0 0 0
18SEP26 1,180.00 P 0.00 0.00 0.00 60.95 -29.92 86 0 3 0
18SEP26 1,185.00 P 62.59 69.00 62.59 63.84 -30.59 86 4 2 +2
18SEP26 1,190.00 P 0.00 0.00 0.00 66.73 -31.26 86 0 2 0
18SEP26 1,195.00 P 0.00 0.00 0.00 69.62 -31.92 86 0 1 0
18SEP26 1,200.00 P 0.00 0.00 0.00 72.72 -32.38 87 0 6 0
18SEP26 1,205.00 P 0.00 0.00 0.00 76.00 -32.66 87 0 0 0
18SEP26 1,210.00 P 0.00 0.00 0.00 76.98 -35.37 83 0 1 0
18SEP26 1,215.00 P 0.00 0.00 0.00 80.17 -36.05 83 0 1 0
18SEP26 1,220.00 P 0.00 0.00 0.00 83.36 -36.74 83 0 2 0
18SEP26 1,225.00 P 0.00 0.00 0.00 86.55 -37.43 83 0 0 0
18SEP26 1,230.00 P 0.00 0.00 0.00 90.07 -37.79 83 0 0 0
18SEP26 1,235.00 P 0.00 0.00 0.00 93.61 -38.13 83 0 0 0
18SEP26 1,240.00 P 0.00 0.00 0.00 97.16 -38.55 83 0 0 0
18SEP26 1,245.00 P 0.00 0.00 0.00 100.71 -39.15 83 0 0 0
18SEP26 1,250.00 P 0.00 0.00 0.00 104.26 -39.76 83 0 0 0
18SEP26 1,255.00 P 0.00 0.00 0.00 107.87 -40.30 83 0 0 0
18SEP26 1,260.00 P 0.00 0.00 0.00 111.74 -40.59 83 0 1 0
18SEP26 1,265.00 P 0.00 0.00 0.00 115.61 -40.87 83 0 0 0
18SEP26 1,270.00 P 0.00 0.00 0.00 119.49 -41.17 83 0 0 0
18SEP26 1,275.00 P 0.00 0.00 0.00 123.36 -41.68 83 0 0 0
18SEP26 1,280.00 P 0.00 0.00 0.00 127.23 -42.20 83 0 0 0
18SEP26 1,285.00 P 0.00 0.00 0.00 131.19 -42.62 83 0 0 0
18SEP26 1,290.00 P 0.00 0.00 0.00 135.34 -42.86 83 0 0 0
18SEP26 1,295.00 P 0.00 0.00 0.00 139.49 -43.09 83 0 0 0
18SEP26 1,300.00 P 0.00 0.00 0.00 143.64 -43.33 83 0 0 0
18SEP26 1,305.00 P 0.00 0.00 0.00 147.79 -43.69 83 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.02 -0.03 81 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.03 -0.04 81 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.04 -0.06 81 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.05 -0.08 80 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.07 -0.10 80 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.09 -0.13 80 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.12 -0.18 80 0 246 0
29SEP26 720.00 P 1.50 1.50 1.50 0.16 -0.21 80 1 9 -1
29SEP26 730.00 P 0.00 0.00 0.00 0.21 -0.27 81 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.27 -0.34 80 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.35 -0.39 81 0 55 0
29SEP26 760.00 P 1.44 1.44 1.44 0.43 -0.51 81 15 82 0
29SEP26 770.00 P 0.00 0.00 0.00 0.56 -0.60 81 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.69 -0.69 81 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.84 -0.88 81 0 8 0
29SEP26 800.00 P 2.07 2.07 2.07 1.05 -1.02 81 1 101 0
29SEP26 810.00 P 0.00 0.00 0.00 1.27 -1.18 81 0 7 0
29SEP26 820.00 P 2.60 2.60 2.44 1.53 -1.44 81 16 17 +16
29SEP26 830.00 P 0.00 0.00 0.00 1.87 -1.63 81 0 5 0
29SEP26 840.00 P 0.00 0.00 0.00 2.21 -1.79 81 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 2.62 -2.23 81 0 56 0
29SEP26 860.00 P 0.00 0.00 0.00 3.14 -2.49 81 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 3.67 -2.78 81 0 23 0
29SEP26 880.00 P 5.00 5.00 4.60 4.26 -3.30 81 4 78 -2
29SEP26 890.00 P 5.47 5.47 5.47 5.04 -3.63 81 1 44 -1
29SEP26 900.00 P 6.15 6.15 5.50 5.82 -3.67 81 26 713 -3
29SEP26 910.00 P 0.00 0.00 0.00 6.62 -4.32 81 0 36 0
29SEP26 920.00 P 0.00 0.00 0.00 7.50 -4.94 80 0 182 0
29SEP26 930.00 P 0.00 0.00 0.00 8.84 -5.10 81 0 137 0
29SEP26 940.00 P 8.39 9.00 8.39 9.91 -5.80 80 2 61 -1
29SEP26 950.00 P 0.00 0.00 0.00 11.04 -6.67 80 0 93 0
29SEP26 960.00 P 10.80 12.00 10.80 12.53 -7.19 80 4 47 -2
29SEP26 970.00 P 12.50 12.50 11.98 14.03 -7.75 80 5 11 +1
29SEP26 980.00 P 18.00 18.00 15.62 15.66 -8.72 80 6 75 +4
29SEP26 990.00 P 0.00 0.00 0.00 17.67 -9.31 80 0 58 0
29SEP26 1,000.00 P 20.00 20.00 20.00 19.67 -9.91 80 2 143 0
29SEP26 1,010.00 P 21.00 22.00 21.00 22.00 -10.52 80 2 12 +1
29SEP26 1,020.00 P 0.00 0.00 0.00 24.09 -11.71 80 0 18 0
29SEP26 1,030.00 P 26.02 26.02 26.02 26.69 -12.39 79 2 25 0
29SEP26 1,040.00 P 32.00 32.00 32.00 29.62 -12.74 80 1 5 +1
29SEP26 1,050.00 P 30.00 33.00 30.00 32.16 -14.05 80 6 131 +2
29SEP26 1,060.00 P 0.00 0.00 0.00 36.18 -14.04 80 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 40.33 -13.90 81 0 4 0
29SEP26 1,080.00 P 0.00 0.00 0.00 43.85 -15.40 82 0 29 0
29SEP26 1,090.00 P 0.00 0.00 0.00 47.88 -15.61 82 0 6 0
29SEP26 1,100.00 P 60.32 60.32 53.00 52.05 -16.73 82 3 371 0
29SEP26 1,110.00 P 0.00 0.00 0.00 56.39 -17.58 82 0 13 0
29SEP26 1,120.00 P 59.36 59.36 59.36 60.65 -20.04 82 1 8 0
29SEP26 1,130.00 P 0.00 0.00 0.00 65.03 -20.21 82 0 10 0
29SEP26 1,140.00 P 0.00 0.00 0.00 70.10 -21.46 83 0 0 0
29SEP26 1,150.00 P 83.00 83.00 72.00 75.18 -21.96 83 7 18 +6
29SEP26 1,160.00 P 0.00 0.00 0.00 80.25 -22.74 83 0 102 0
29SEP26 1,170.00 P 0.00 0.00 0.00 85.34 -24.70 83 0 93 0
29SEP26 1,180.00 P 98.00 98.00 98.00 91.22 -25.02 83 1 31 0
29SEP26 1,190.00 P 0.00 0.00 0.00 97.11 -26.50 83 0 32 0
29SEP26 1,200.00 P 0.00 0.00 0.00 103.01 -27.51 83 0 166 0
29SEP26 1,210.00 P 0.00 0.00 0.00 108.90 -26.19 84 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 115.36 -26.93 84 0 10 0
29SEP26 1,230.00 P 0.00 0.00 0.00 122.04 -27.44 84 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 128.72 -27.97 84 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 131.46 -32.44 81 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 138.15 -33.56 81 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 145.34 -34.20 81 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 152.54 -34.83 81 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 159.73 -35.48 81 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 166.94 -36.31 81 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 174.56 -37.06 81 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 182.39 -42.61 81 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 190.22 -43.30 81 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 198.05 -44.08 81 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 212.07 -38.65 88 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 220.63 -38.95 88 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.12 -0.07 81 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.15 -0.09 81 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.19 -0.10 81 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.24 -0.13 81 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.29 -0.17 81 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.37 -0.17 81 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.46 -0.22 81 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.54 -0.28 81 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.66 -0.31 81 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.81 -0.35 81 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.96 -0.44 81 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 1.10 -0.54 81 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 1.34 -0.54 81 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 1.59 -0.65 81 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 1.83 -0.80 81 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 2.11 -0.90 81 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 2.49 -0.91 81 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 2.87 -1.12 81 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 3.25 -1.32 81 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 3.70 -1.45 81 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 4.28 -1.47 81 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 4.86 -1.74 81 0 38 0
29OCT26 720.00 P 0.00 0.00 0.00 5.44 -2.02 81 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 6.06 -2.25 81 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 6.91 -2.26 81 0 15 0
29OCT26 750.00 P 8.10 8.10 8.10 7.77 -2.54 81 15 46 +15
29OCT26 760.00 P 0.00 0.00 0.00 8.62 -2.91 81 0 31 0
29OCT26 770.00 P 0.00 0.00 0.00 9.48 -3.26 81 0 26 0
29OCT26 780.00 P 0.00 0.00 0.00 10.58 -2.95 81 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 11.79 -3.06 81 0 1 0
29OCT26 800.00 P 11.80 11.80 11.80 13.01 -3.45 81 3 13 -3
29OCT26 810.00 P 0.00 0.00 0.00 13.80 -4.28 80 0 32 0
29OCT26 820.00 P 0.00 0.00 0.00 14.98 -4.71 80 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 16.58 -4.73 80 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 18.19 -5.02 80 0 45 0
29OCT26 850.00 P 0.00 0.00 0.00 19.81 -5.54 80 0 23 0
29OCT26 860.00 P 0.00 0.00 0.00 21.43 -6.07 80 0 49 0
29OCT26 870.00 P 0.00 0.00 0.00 23.05 -6.59 80 0 4 0
29OCT26 880.00 P 0.00 0.00 0.00 25.18 -6.61 80 0 48 0
29OCT26 890.00 P 0.00 0.00 0.00 27.32 -6.91 80 0 9 0
29OCT26 900.00 P 0.00 0.00 0.00 29.47 -7.52 80 0 24 0
29OCT26 910.00 P 0.00 0.00 0.00 31.62 -8.14 80 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 33.77 -8.75 80 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 36.33 -8.96 80 0 7 0
29OCT26 940.00 P 0.00 0.00 0.00 39.10 -9.02 80 0 17 0
29OCT26 950.00 P 0.00 0.00 0.00 41.87 -9.71 80 0 118 0
29OCT26 960.00 P 0.00 0.00 0.00 44.63 -10.40 80 0 56 0
29OCT26 970.00 P 0.00 0.00 0.00 47.40 -11.09 80 0 37 0
29OCT26 980.00 P 0.00 0.00 0.00 50.39 -11.56 80 0 12 0
29OCT26 990.00 P 0.00 0.00 0.00 54.60 -11.15 81 0 1 0
29OCT26 1,000.00 P 58.83 58.83 58.83 57.12 -12.04 80 1 140 +1
29OCT26 1,010.00 P 63.00 63.00 63.00 61.57 -12.10 80 10 12 +10
29OCT26 1,020.00 P 0.00 0.00 0.00 66.22 -12.00 81 0 4 0
29OCT26 1,030.00 P 69.64 69.64 69.64 70.49 -12.31 82 2 2 +2
29OCT26 1,040.00 P 74.70 74.70 74.70 74.70 -12.93 82 1 31 +1
29OCT26 1,050.00 P 0.00 0.00 0.00 79.10 -13.95 82 0 3 0
29OCT26 1,060.00 P 0.00 0.00 0.00 83.15 -14.76 82 0 2 0
29OCT26 1,070.00 P 0.00 0.00 0.00 88.81 -14.23 83 0 11 0
29OCT26 1,080.00 P 0.00 0.00 0.00 91.38 -16.90 82 0 13 0
29OCT26 1,090.00 P 0.00 0.00 0.00 96.55 -17.10 82 0 0 0
29OCT26 1,100.00 P 94.00 94.00 94.00 102.21 -16.93 83 3 25 +3
29OCT26 1,110.00 P 0.00 0.00 0.00 107.28 -17.48 83 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 112.56 -17.93 83 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 117.84 -18.50 83 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 123.13 -19.18 83 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 128.41 -20.67 83 0 62 0
29OCT26 1,160.00 P 0.00 0.00 0.00 133.70 -21.73 83 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 139.01 -23.09 83 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 145.11 -23.55 84 0 30 0
29OCT26 1,190.00 P 0.00 0.00 0.00 151.20 -23.67 84 0 30 0
29OCT26 1,200.00 P 0.00 0.00 0.00 157.29 -24.45 84 0 30 0
29OCT26 1,210.00 P 0.00 0.00 0.00 163.39 -25.21 84 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 169.48 -25.90 84 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 175.59 -26.75 84 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 181.70 -27.51 84 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 188.49 -27.60 84 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 195.35 -27.63 84 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 202.22 -28.26 85 0 0 0
29OCT26 1,280.00 P 217.35 217.35 217.35 209.10 -28.96 85 12 12 +12
29OCT26 1,290.00 P 0.00 0.00 0.00 215.97 -27.63 85 0 0 0
29OCT26 1,300.00 P 231.86 231.86 231.86 222.85 -29.07 85 13 13 +12
29OCT26 1,310.00 P 0.00 0.00 0.00 229.73 -26.70 85 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 236.86 -28.64 85 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 244.44 -29.69 86 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 252.02 -29.27 86 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 259.60 -29.49 86 0 9 0
29OCT26 1,360.00 P 0.00 0.00 0.00 267.19 -30.08 86 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 1.28 -0.51 83 0 20 0
27NOV26 510.00 P 0.00 0.00 0.00 1.54 -0.52 83 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 1.81 -0.56 84 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 2.07 -0.71 83 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 2.34 -0.86 83 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 2.75 -0.87 83 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 3.17 -0.89 84 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 3.58 -1.11 83 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 4.00 -1.32 83 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 4.55 -1.40 83 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 5.18 -1.40 83 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 5.81 -1.58 83 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 6.63 -1.68 84 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 7.07 -2.16 83 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 7.97 -2.18 83 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 8.89 -1.85 83 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 9.81 -2.10 83 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 10.73 -2.44 83 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 11.65 -2.78 83 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 12.89 -2.80 83 0 1 0
27NOV26 700.00 P 0.00 0.00 0.00 14.19 -2.76 83 0 20 0
27NOV26 710.00 P 0.00 0.00 0.00 15.49 -2.95 83 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 16.78 -3.37 83 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 17.57 -4.30 83 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 19.56 -4.03 83 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 20.69 -4.62 83 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 23.10 -3.93 83 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 24.12 -5.09 83 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 26.64 -4.83 83 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 28.41 -5.33 83 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 29.54 -6.47 83 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 32.25 -6.02 83 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 34.65 -5.90 83 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 37.05 -6.22 83 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 39.84 -6.33 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 42.13 -6.95 83 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 45.11 -6.87 84 0 5 0
27NOV26 870.00 P 47.97 47.97 47.97 48.00 -6.88 84 1 6 +1
27NOV26 880.00 P 0.00 0.00 0.00 50.78 -7.01 84 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 54.11 -6.67 84 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 57.48 -6.90 84 0 17 0
27NOV26 910.00 P 0.00 0.00 0.00 60.96 -7.03 85 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 64.32 -7.27 85 0 1 0
27NOV26 930.00 P 0.00 0.00 0.00 66.36 -8.84 84 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 69.91 -9.00 84 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 73.76 -9.25 84 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 77.58 -9.66 84 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 81.66 -9.90 84 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 85.78 -10.27 84 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 89.88 -11.46 85 0 101 0
27NOV26 1,000.00 P 0.00 0.00 0.00 94.23 -11.04 85 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 98.67 -11.35 85 0 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 103.26 -12.50 85 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 108.11 -11.85 85 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 112.74 -10.13 85 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 117.37 -12.08 85 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 122.00 -14.62 85 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 126.63 -15.44 85 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 131.28 -16.31 85 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 136.49 -16.71 85 0 2 0
27NOV26 1,100.00 P 0.00 0.00 0.00 141.93 -16.98 86 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 147.38 -17.34 86 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 152.82 -17.79 86 0 16 0
27NOV26 1,130.00 P 150.00 150.00 150.00 158.27 -18.68 86 1 1 0
27NOV26 1,140.00 P 0.00 0.00 0.00 163.72 -18.54 86 0 15 0
27NOV26 1,150.00 P 159.00 159.00 159.00 169.17 -18.16 86 1 16 +1
27NOV26 1,160.00 P 0.00 0.00 0.00 174.63 -19.01 86 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 180.12 -21.91 86 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 186.37 -20.54 86 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 192.61 -21.37 86 0 6 0
27NOV26 1,200.00 P 0.00 0.00 0.00 198.86 -22.23 86 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 205.12 -21.67 86 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 211.37 -21.95 86 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 217.63 -22.92 86 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 223.89 -23.44 87 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 230.15 -24.38 87 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 236.43 -25.10 87 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 243.18 -26.80 87 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 250.19 -27.07 87 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 257.21 -24.20 87 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 264.22 -26.49 87 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 271.24 -24.68 87 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 278.26 -24.64 87 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 285.28 -25.44 87 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 292.31 -29.60 87 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 299.34 -27.23 88 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 306.39 -27.56 88 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 4.05 -1.01 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 4.50 -1.23 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 5.13 -1.27 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 5.80 -1.49 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 6.47 -1.60 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 7.15 -1.92 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 7.82 -2.26 83 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 9.03 -2.05 84 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 10.03 -1.97 84 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 11.03 -1.86 84 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 12.04 -2.08 84 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 13.04 -2.13 84 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 14.25 -2.10 84 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 15.59 -2.08 84 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 16.43 -2.57 83 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 17.48 -3.06 83 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 18.76 -3.57 82 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 20.05 -4.08 82 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 21.85 -4.08 83 0 1 0
30DEC26 690.00 P 0.00 0.00 0.00 23.46 -4.27 82 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 25.25 -4.28 82 0 0 0
30DEC26 710.00 P 25.00 25.00 25.00 27.05 -4.41 82 1 90 -1
30DEC26 720.00 P 0.00 0.00 0.00 28.85 -4.97 82 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 30.90 -5.28 82 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 32.78 -5.76 82 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 36.37 -4.53 83 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 38.47 -4.80 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 41.06 -4.57 83 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 43.62 -4.65 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 46.28 -5.00 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 48.99 -5.29 84 0 9 0
30DEC26 810.00 P 0.00 0.00 0.00 51.75 -5.54 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 54.37 -5.93 84 0 2 0
30DEC26 830.00 P 0.00 0.00 0.00 57.56 -5.75 84 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 60.78 -5.54 84 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 64.08 -5.27 84 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 67.54 -5.49 84 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 70.57 -6.17 84 0 1 0
30DEC26 880.00 P 0.00 0.00 0.00 74.46 -6.00 84 0 5 0
30DEC26 890.00 P 74.00 74.00 74.00 77.82 -6.36 84 1 1 0
30DEC26 900.00 P 0.00 0.00 0.00 81.73 -6.18 84 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 85.38 -6.51 84 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 89.63 -6.47 84 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 93.62 -6.76 85 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 97.57 -7.03 85 0 0 0
30DEC26 950.00 P 98.00 98.00 98.00 101.53 -7.04 85 2 3 +2
30DEC26 960.00 P 0.00 0.00 0.00 104.10 -9.76 84 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 108.20 -10.36 84 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 112.42 -8.88 84 0 12 0
30DEC26 990.00 P 110.19 110.19 110.19 117.01 -11.33 84 2 19 +2
30DEC26 1,000.00 P 0.00 0.00 0.00 122.24 -11.06 84 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 126.78 -11.59 84 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 131.73 -11.61 84 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 136.72 -12.04 84 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 141.48 -12.05 85 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 146.92 -8.40 85 0 508 0
30DEC26 1,060.00 P 0.00 0.00 0.00 152.00 -13.44 85 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 157.02 -14.05 85 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 162.12 -14.66 85 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 168.16 -14.39 85 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 173.52 -14.88 85 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 179.25 -15.08 85 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 184.87 -15.48 85 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 190.44 -16.34 85 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 196.02 -16.58 85 0 0 0
30DEC26 1,150.00 P 200.00 202.00 200.00 201.61 -13.51 86 2 2 +2
30DEC26 1,160.00 P 0.00 0.00 0.00 207.20 -17.14 86 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 212.83 -18.13 86 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 219.20 -18.00 86 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 225.57 -18.20 86 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 231.93 -18.60 86 0 82 0
30DEC26 1,210.00 P 0.00 0.00 0.00 238.31 -18.83 86 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 244.68 -19.23 86 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 251.05 -19.68 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 257.43 -20.32 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 263.82 -20.99 86 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 270.20 -21.65 86 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 276.60 -22.77 86 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 283.01 -23.18 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 289.98 -23.76 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 297.10 -23.53 87 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 304.22 -23.74 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 311.35 -24.66 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 318.47 -24.46 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 325.60 -25.35 87 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 332.74 -25.34 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 339.87 -25.70 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 62.14 -5.46 83 0 75 0
30MAR27 720.00 P 62.55 62.55 62.55 64.91 -6.01 83 1 1 0
30MAR27 730.00 P 0.00 0.00 0.00 68.11 -4.16 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 71.13 -6.44 83 0 15 0
30MAR27 750.00 P 70.41 70.41 70.41 74.30 -4.80 83 1 1 0
30MAR27 760.00 P 0.00 0.00 0.00 77.86 -4.75 83 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 82.43 -3.81 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 84.94 -5.13 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 89.08 -4.89 83 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 93.01 -4.80 84 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 95.72 -6.06 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 100.63 -5.23 84 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 104.72 -5.28 84 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 108.67 -5.17 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 113.40 -5.13 84 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 116.97 -6.07 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 121.47 -5.90 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 124.82 -7.15 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 130.50 -6.04 84 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 134.70 -6.64 84 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 139.07 -6.75 84 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 143.91 -7.36 84 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 148.91 -6.73 84 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 153.72 -7.23 84 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 158.84 -7.30 84 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 163.90 -7.71 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 168.77 -8.11 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 173.94 -8.12 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 178.71 -8.68 84 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 183.92 -8.97 84 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 188.97 -9.56 84 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 193.99 -9.93 84 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 199.04 -10.88 84 0 15 0
30MAR27 1,040.00 P 204.00 204.00 204.00 204.73 -9.72 84 1 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 210.55 -10.06 85 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 216.36 -11.10 85 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 222.17 -11.25 85 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 227.99 -11.44 85 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 233.29 -12.21 85 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 237.29 -14.34 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 243.28 -14.53 84 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 249.37 -14.70 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 255.47 -14.91 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 261.60 -15.14 84 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 267.81 -13.81 85 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 274.09 -14.06 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 280.41 -14.97 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 287.32 -13.99 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 293.91 -16.08 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 300.51 -16.29 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 307.11 -16.53 85 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 313.30 -17.26 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 320.31 -17.19 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 326.92 -17.21 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 333.52 -18.04 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 340.13 -18.53 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 346.74 -19.07 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 353.36 -19.61 86 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 359.97 -20.30 86 0 30 0
30MAR27 1,300.00 P 370.00 370.00 370.00 366.60 -20.90 86 1 1 +1
30MAR27 1,310.00 P 0.00 0.00 0.00 373.24 -21.63 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 379.95 -22.63 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 387.28 -22.31 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 394.60 -22.87 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 401.93 -22.19 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 409.26 -23.24 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 92.47 -3.37 83 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 96.07 -3.31 83 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 99.62 -3.93 83 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 101.55 -6.25 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 108.30 -3.76 83 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 109.41 -6.90 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 116.23 -4.34 83 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 119.98 -4.85 83 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 124.22 -4.88 83 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 129.02 -4.34 83 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 133.36 -4.27 83 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 137.87 -4.04 83 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 142.08 -4.13 83 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 146.68 -3.85 83 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 151.37 -4.59 83 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 155.84 -5.15 83 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 161.05 -4.98 83 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 166.54 -4.53 83 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 171.32 -4.80 83 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 176.64 -4.52 83 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 181.45 -4.76 83 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 186.45 -4.81 83 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 191.94 -4.38 83 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 196.91 -4.47 83 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 202.76 -3.69 84 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 206.85 -4.68 83 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 213.12 -3.83 84 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 218.40 -4.37 84 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 223.92 -4.66 84 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 229.17 -5.23 84 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 234.70 -5.52 84 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 240.71 -6.28 84 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 246.72 -6.18 84 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 252.00 -7.99 84 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 258.49 -5.53 84 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 264.75 -6.60 84 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 270.76 -6.76 84 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 276.78 -6.96 84 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 282.80 -7.22 84 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 284.95 -11.40 83 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 290.40 -12.34 83 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 297.41 -11.78 83 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 303.72 -11.96 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 310.09 -12.14 84 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 317.11 -11.72 84 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 323.58 -11.89 84 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 328.49 -13.68 84 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 336.26 -10.53 84 0 1,028 0
29JUN27 1,190.00 P 344.03 344.03 344.03 344.97 -8.51 85 15 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 351.75 -11.73 85 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 355.79 -14.79 84 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 365.31 -12.28 85 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 372.10 -12.67 85 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 378.88 -12.49 85 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 385.67 -12.76 85 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 392.46 -11.61 85 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 399.26 -13.43 85 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 406.05 -13.14 85 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 412.86 -14.01 85 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 419.66 -14.84 85 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 426.47 -14.98 85 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 433.30 -15.21 85 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 440.12 -15.77 85 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 446.96 -16.15 85 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 453.83 -16.82 85 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 461.21 -17.23 85 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 204.38 -9.33 81 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 209.59 -9.34 81 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 220.98 -5.79 83 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 225.24 -4.15 82 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 225.25 -9.39 81 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 237.40 -2.79 83 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 240.96 -5.19 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 240.97 -11.15 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 253.62 -4.46 83 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 259.32 -4.73 83 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 265.47 -4.55 83 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 271.62 -4.37 83 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 277.78 -4.18 83 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 283.94 -4.01 83 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 290.09 -3.84 83 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 296.26 -3.65 83 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 302.42 -7.66 83 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 308.48 -9.57 83 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 314.28 -6.73 83 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 320.09 -11.24 83 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 324.61 -13.24 83 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 330.97 -13.45 83 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 336.99 -14.05 83 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 343.84 -13.01 83 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 350.41 -13.14 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 356.90 -13.39 83 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 363.67 -13.39 83 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 370.31 -12.05 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 377.02 -11.94 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 384.66 -4.47 84 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 390.58 -5.26 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 398.18 -4.38 84 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 405.40 -3.88 84 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 412.32 -3.68 84 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 419.24 -3.49 84 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 426.16 -3.30 84 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 433.09 -3.10 84 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 440.02 -12.93 84 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 446.96 -6.00 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 453.90 -2.55 84 0 0 0
TOTAL PUT 1,027 19,963 +328
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$ 34.820
11SEP26 26.00 C 0.00 0.00 0.00 8.82 -2.52 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 8.32 -2.52 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 7.82 -2.52 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 7.32 -2.52 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 6.82 -2.52 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 6.32 -2.52 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 5.82 -2.52 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 5.32 -2.52 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 4.82 -2.52 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 4.32 -2.52 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 3.82 -2.52 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 3.32 -2.52 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 2.82 -2.52 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 2.32 -2.52 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 1.82 -2.52 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 1.32 -2.52 0 0 0 -15
11SEP26 34.00 C 0.90 0.95 0.32 0.82 -2.62 0 75 0 -17
11SEP26 34.50 C 0.37 0.37 0.37 0.32 -2.61 0 15 0 -27
11SEP26 35.00 C 0.25 0.28 0.03 0.00 -2.42 0 79 119 +19
11SEP26 35.50 C 0.09 0.09 0.03 0.00 -1.86 0 46 70 +46
11SEP26 36.00 C 0.03 0.03 0.03 0.00 -1.38 0 15 57 -15
11SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.92 0 0 112 0
11SEP26 37.00 C 0.02 0.02 0.02 0.00 -0.56 0 36 125 -4
11SEP26 37.50 C 0.01 0.01 0.01 0.00 -0.31 0 15 79 0
11SEP26 38.00 C 0.01 0.01 0.01 0.00 -0.14 0 4 543 -4
11SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 42 0
11SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 25 0
11SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
11SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
11SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
11SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 8.84 -2.52 81 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 8.41 -2.45 112 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 7.91 -2.45 105 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 7.34 -2.52 65 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 6.91 -2.45 92 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 6.43 -2.43 91 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 5.84 -2.51 50 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 5.35 -2.51 55 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 4.86 -2.50 54 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 4.38 -2.48 55 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 3.91 -2.45 55 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.45 -2.41 55 0 0 0
18SEP26 32.00 C 3.10 3.16 3.10 2.96 -2.41 49 20 20 +20
18SEP26 32.50 C 0.00 0.00 0.00 2.52 -2.36 48 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 2.15 -2.24 51 0 0 0
18SEP26 33.50 C 1.79 1.79 1.79 1.80 -2.11 52 15 15 +15
18SEP26 34.00 C 1.40 1.61 1.00 1.49 -1.96 53 113 63 +53
18SEP26 34.50 C 1.13 1.31 0.89 1.21 -1.88 53 117 77 +77
18SEP26 35.00 C 0.91 1.05 0.69 0.97 -1.68 54 813 679 +672
18SEP26 35.50 C 0.70 0.81 0.44 0.76 -1.35 54 219 159 +144
18SEP26 36.00 C 0.53 0.62 0.44 0.59 -1.17 54 139 102 +77
18SEP26 36.50 C 0.39 0.48 0.28 0.45 -0.99 55 200 193 +51
18SEP26 37.00 C 0.22 0.35 0.22 0.34 -0.82 55 129 295 -103
18SEP26 37.50 C 0.23 0.25 0.17 0.25 -0.66 55 48 216 +1
18SEP26 38.00 C 0.20 0.20 0.18 0.19 -0.52 56 8 62 0
18SEP26 38.50 C 0.11 0.14 0.11 0.14 -0.39 56 6 509 +5
18SEP26 39.00 C 0.09 0.10 0.08 0.10 -0.32 57 11 34 0
18SEP26 39.50 C 0.00 0.00 0.00 0.07 -0.23 57 0 20 0
18SEP26 40.00 C 0.05 0.05 0.05 0.05 -0.17 57 12 81 0
18SEP26 40.50 C 0.00 0.00 0.00 0.03 -0.12 56 0 0 0
18SEP26 41.00 C 0.04 0.04 0.04 0.02 -0.09 56 2 2 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.06 54 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 34 0
18SEP26 43.50 C 0.02 0.02 0.02 0.01 0.00 66 15 16 +15
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 23.34 -2.52 167 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.84 -2.52 156 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 22.34 -2.52 145 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.82 -2.54 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 21.32 -2.54 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 20.82 -2.54 0 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 20.34 -2.52 0 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 19.82 -2.54 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 19.32 -2.54 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.84 -2.53 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.32 -2.55 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.82 -2.55 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.32 -2.55 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.82 -2.58 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.33 -2.54 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.82 -2.55 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.32 -2.55 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.85 -2.58 71 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.83 -2.53 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.85 -2.52 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.83 -2.55 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.84 -2.54 0 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 9.86 -2.52 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.95 -2.43 77 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 -2.42 71 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 6.91 -2.46 53 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 5.91 -2.54 46 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 4.94 -2.45 42 0 987 0
29SEP26 31.00 C 3.82 3.82 3.82 4.10 -2.33 47 15 479 -15
29SEP26 32.00 C 3.48 3.48 3.48 3.27 -2.21 47 15 552 +15
29SEP26 33.00 C 2.52 2.52 2.30 2.53 -2.02 46 2 635 0
29SEP26 34.00 C 1.86 2.00 1.57 1.93 -1.81 47 52 686 +20
29SEP26 35.00 C 1.32 1.50 1.08 1.36 -1.46 46 472 1,284 +20
29SEP26 36.00 C 0.96 1.07 0.78 0.96 -1.20 46 364 1,209 +204
29SEP26 37.00 C 0.63 0.74 0.46 0.68 -0.92 47 198 1,377 -27
29SEP26 38.00 C 0.41 0.50 0.34 0.45 -0.70 47 196 914 +46
29SEP26 39.00 C 0.31 0.31 0.23 0.29 -0.54 47 57 504 -44
29SEP26 40.00 C 0.24 0.24 0.14 0.18 -0.38 47 53 1,010 +7
29SEP26 41.00 C 0.15 0.15 0.10 0.11 -0.25 47 46 1,356 -17
29SEP26 42.00 C 0.10 0.10 0.08 0.06 -0.16 47 470 1,114 +317
29SEP26 43.00 C 0.08 0.08 0.06 0.04 -0.10 48 32 1,245 -14
29SEP26 44.00 C 0.05 0.06 0.05 0.02 -0.06 47 68 922 -7
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 1,571 0
29SEP26 46.00 C 0.03 0.03 0.03 0.01 -0.02 50 30 2,646 -30
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,047 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 71 6 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 23.36 -2.50 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.87 -2.49 97 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 22.40 -2.46 121 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.91 -2.45 121 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 21.41 -2.45 115 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.88 -2.49 88 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 20.48 -2.39 125 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.88 -2.49 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.38 -2.49 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.92 -2.46 96 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.41 -2.47 88 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.92 -2.46 88 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.46 -2.42 95 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.00 -2.40 98 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.43 -2.46 80 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.93 -2.46 76 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.42 -2.47 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.94 -2.49 72 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.95 -2.45 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.96 -2.44 63 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.85 -2.57 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.98 -2.45 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.94 -2.51 41 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 9.06 -2.42 51 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 8.04 -2.47 44 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 7.27 -2.27 51 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 6.27 -2.35 45 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 5.44 -2.26 45 0 109 0
29OCT26 31.00 C 4.14 4.16 4.14 4.72 -2.09 46 46 129 +46
29OCT26 32.00 C 3.96 3.96 3.96 3.98 -1.97 45 5 128 0
29OCT26 33.00 C 3.21 3.34 3.21 3.33 -1.82 45 30 821 +3
29OCT26 34.00 C 2.69 2.83 2.69 2.74 -1.65 44 60 125 +35
29OCT26 35.00 C 2.00 2.40 1.96 2.34 -1.47 46 91 256 +22
29OCT26 36.00 C 1.99 1.99 1.69 1.93 -1.18 47 108 416 +63
29OCT26 37.00 C 1.71 1.71 1.30 1.59 -0.97 47 53 598 +15
29OCT26 38.00 C 1.65 1.65 1.08 1.27 -0.87 47 18 240 0
29OCT26 39.00 C 0.96 1.04 0.88 1.00 -0.75 47 172 236 -71
29OCT26 40.00 C 0.83 0.83 0.64 0.79 -0.67 47 144 241 -4
29OCT26 41.00 C 0.51 0.67 0.51 0.61 -0.56 47 5 541 0
29OCT26 42.00 C 0.48 0.52 0.42 0.47 -0.46 47 13 97 +2
29OCT26 43.00 C 0.40 0.40 0.39 0.36 -0.37 47 22 193 +11
29OCT26 44.00 C 0.32 0.34 0.29 0.27 -0.30 46 60 133 +15
29OCT26 45.00 C 0.24 0.28 0.24 0.21 -0.23 47 21 140 -10
29OCT26 46.00 C 0.22 0.22 0.17 0.16 -0.18 47 33 213 +10
29OCT26 47.00 C 0.18 0.18 0.18 0.12 -0.14 47 5 206 0
29OCT26 48.00 C 0.15 0.15 0.15 0.09 -0.10 47 2 327 0
29OCT26 49.00 C 0.13 0.13 0.13 0.07 -0.07 47 2 669 -2
29OCT26 50.00 C 0.11 0.11 0.11 0.05 -0.06 47 1 1,031 -1
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 23.47 -2.43 118 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.94 -2.45 104 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 22.48 -2.42 110 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.95 -2.46 98 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 21.45 -2.46 94 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.99 -2.42 99 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.48 -2.43 93 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 20.00 -2.42 93 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 19.46 -2.46 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.98 -2.44 81 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 18.51 -2.42 83 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.98 -2.46 74 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.52 -2.42 78 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 17.00 -2.44 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 16.50 -2.46 68 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.01 -2.44 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.55 -2.41 69 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.03 -2.43 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.06 -2.42 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.09 -2.41 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.13 -2.40 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.18 -2.37 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.24 -2.27 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.35 -2.28 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.47 -2.24 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.62 -2.12 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.81 -2.11 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.98 -2.01 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.27 -2.00 47 0 0 0
27NOV26 32.00 C 4.74 4.74 4.74 4.64 -1.86 47 15 31 0
27NOV26 33.00 C 4.13 4.13 4.13 4.05 -1.73 47 6 15 0
27NOV26 34.00 C 3.50 3.52 3.12 3.57 -1.55 48 41 40 +25
27NOV26 35.00 C 3.15 3.15 3.15 3.03 -1.51 47 15 60 +15
27NOV26 36.00 C 2.56 2.56 2.56 2.63 -1.23 47 15 150 0
27NOV26 37.00 C 0.00 0.00 0.00 2.22 -1.12 47 0 59 0
27NOV26 38.00 C 1.71 1.94 1.71 1.94 -0.97 48 27 111 +27
27NOV26 39.00 C 1.60 1.60 1.60 1.64 -0.90 48 1 63 0
27NOV26 40.00 C 1.35 1.44 1.35 1.38 -0.80 48 31 72 -16
27NOV26 41.00 C 1.04 1.22 1.04 1.16 -0.72 48 31 631 +1
27NOV26 42.00 C 0.99 0.99 0.99 0.96 -0.68 47 1 49 0
27NOV26 43.00 C 0.00 0.00 0.00 0.80 -0.60 47 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 0.66 -0.52 47 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 0.55 -0.44 47 0 83 0
27NOV26 46.00 C 0.55 0.55 0.50 0.45 -0.38 47 9 32 +2
27NOV26 47.00 C 0.00 0.00 0.00 0.37 -0.32 47 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.30 -0.27 47 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.24 -0.23 47 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.20 -0.19 47 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.12 -0.12 47 0 151 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 -0.08 47 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.05 47 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 23.48 -2.47 94 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.99 -2.47 92 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.50 -2.46 90 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 22.02 -2.45 89 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 21.53 -2.44 87 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 21.02 -2.46 82 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.56 -2.42 84 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 20.04 -2.45 78 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 19.54 -2.45 74 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 19.05 -2.45 72 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 18.56 -2.45 70 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.07 -2.45 69 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.58 -2.44 67 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.08 -2.45 64 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.61 -2.43 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.11 -2.44 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.65 -2.42 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.17 -2.41 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.21 -2.40 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.26 -2.37 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.32 -2.34 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.40 -2.35 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 -2.31 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.64 -2.26 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.82 -2.19 50 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 8.01 -2.13 49 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 7.26 -2.03 48 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 6.67 -1.83 50 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 5.82 -1.85 47 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 5.21 -1.81 47 0 618 0
30DEC26 33.00 C 4.59 4.59 4.58 4.68 -1.64 47 30 208 +30
30DEC26 34.00 C 4.08 4.10 4.06 4.16 -1.54 47 40 538 +40
30DEC26 35.00 C 3.62 3.66 3.46 3.66 -1.50 47 48 592 +47
30DEC26 36.00 C 2.85 3.27 2.85 3.24 -1.28 47 2 1,377 0
30DEC26 37.00 C 2.81 2.81 2.81 2.87 -1.16 47 15 492 0
30DEC26 38.00 C 2.40 2.40 2.40 2.53 -1.07 47 1 463 0
30DEC26 39.00 C 2.00 2.10 2.00 2.23 -0.98 47 2 327 -1
30DEC26 40.00 C 1.94 1.98 1.94 1.96 -0.89 48 9 506 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.71 -0.83 48 0 166 0
30DEC26 42.00 C 1.55 1.55 1.30 1.48 -0.78 47 2 890 -2
30DEC26 43.00 C 0.00 0.00 0.00 1.28 -0.71 47 0 994 0
30DEC26 44.00 C 1.18 1.18 1.00 1.11 -0.63 47 2 483 -2
30DEC26 45.00 C 1.00 1.00 1.00 0.96 -0.56 47 1 1,080 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.82 -0.50 47 0 353 0
30DEC26 47.00 C 0.85 0.85 0.71 0.71 -0.44 47 20 568 0
30DEC26 48.00 C 0.00 0.00 0.00 0.61 -0.39 47 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.52 -0.34 47 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.44 -0.30 47 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.30 -0.21 47 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 -0.15 47 0 196 0
30DEC26 57.50 C 0.25 0.25 0.25 0.13 -0.11 47 12 394 -12
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.07 47 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.05 47 0 558 0
30DEC26 65.00 C 0.14 0.14 0.14 0.04 -0.03 47 17 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 23.52 -2.56 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 23.04 -2.55 60 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 22.53 -2.62 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 22.04 -2.62 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 21.56 -2.60 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 21.10 -2.57 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.63 -2.52 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 20.12 -2.60 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.64 -2.57 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 19.18 -2.58 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.78 -2.49 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.32 -2.43 60 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.84 -2.43 58 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.37 -2.43 57 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.90 -2.40 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.43 -2.40 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.98 -2.38 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.52 -2.37 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.62 -2.34 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.73 -2.30 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.06 -2.09 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.06 -2.21 51 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 11.25 -2.17 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.47 -2.12 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 9.73 -2.05 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.01 -2.01 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.34 -1.93 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.71 -1.86 48 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.10 -1.79 48 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 6.51 -1.74 47 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 5.99 -1.65 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 5.51 -1.55 47 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 5.06 -1.47 47 0 110 0
30MAR27 36.00 C 4.20 4.20 4.20 4.57 -1.42 47 6 1,532 +6
30MAR27 37.00 C 4.20 4.20 4.20 4.29 -1.24 48 1 92 0
30MAR27 38.00 C 3.75 3.75 3.72 3.94 -1.17 48 2 76 0
30MAR27 39.00 C 0.00 0.00 0.00 3.62 -1.09 48 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 3.30 -1.05 48 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 3.01 -1.01 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 2.74 -0.97 48 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 2.49 -0.94 48 0 70 0
30MAR27 44.00 C 2.26 2.26 2.26 2.27 -0.88 48 1 42 +1
30MAR27 45.00 C 2.19 2.19 2.14 2.06 -0.81 48 120 136 +118
30MAR27 46.00 C 0.00 0.00 0.00 1.87 -0.77 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.70 -0.71 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.54 -0.66 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 -0.61 47 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.27 -0.56 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.99 -0.47 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.77 -0.38 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 -0.31 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.47 -0.25 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 -0.20 47 0 162 0
30MAR27 65.00 C 0.50 0.50 0.48 0.28 -0.17 47 9 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.13 47 0 0 0
30MAR27 70.00 C 0.36 0.36 0.36 0.17 -0.11 47 1 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.08 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.06 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.06 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 23.65 -2.54 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 23.17 -2.54 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.69 -2.55 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 22.22 -2.54 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.74 -2.53 61 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 21.27 -2.53 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.79 -2.53 58 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 20.32 -2.53 58 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.97 -2.43 63 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.47 -2.43 60 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 19.01 -2.42 59 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 18.61 -2.34 60 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.07 -2.41 57 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.55 -2.46 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.08 -2.48 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.65 -2.45 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.36 -2.28 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.76 -2.43 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.98 -2.32 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.08 -2.35 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.43 -2.16 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.44 -2.33 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.84 -2.13 50 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.19 -2.01 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.46 -2.00 50 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 9.78 -1.96 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.17 -1.90 49 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 8.58 -1.83 49 0 35 0
29JUN27 31.00 C 7.60 7.60 7.60 8.02 -1.77 49 15 94 +15
29JUN27 32.00 C 0.00 0.00 0.00 7.47 -1.73 48 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 6.99 -1.64 48 0 118 0
29JUN27 34.00 C 0.00 0.00 0.00 6.54 -1.57 49 0 110 0
29JUN27 35.00 C 6.04 6.09 6.04 6.20 -1.40 49 27 71 +15
29JUN27 36.00 C 0.00 0.00 0.00 5.72 -1.42 49 0 93 0
29JUN27 37.00 C 5.02 5.31 5.02 5.24 -1.56 48 16 81 +1
29JUN27 38.00 C 4.69 4.69 4.69 5.02 -1.22 49 15 36 0
29JUN27 39.00 C 4.38 4.38 4.38 4.68 -1.18 49 15 51 -2
29JUN27 40.00 C 4.12 4.47 4.12 4.33 -1.17 49 37 95 +32
29JUN27 41.00 C 0.00 0.00 0.00 4.04 -1.12 49 0 172 0
29JUN27 42.00 C 3.56 3.56 3.56 3.77 -1.08 49 1 193 0
29JUN27 43.00 C 0.00 0.00 0.00 3.51 -1.05 49 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 3.22 -1.04 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.00 -0.99 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.81 -0.91 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.62 -0.78 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.42 -0.79 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.26 -0.77 48 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.11 -0.72 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 1.74 -0.63 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.46 -0.53 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 -0.48 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.01 -0.40 48 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.83 -0.35 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 0.70 -0.30 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.58 -0.25 48 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.49 -0.22 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.41 -0.17 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 -0.16 48 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 -0.13 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.24 -0.11 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.20 -0.10 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.17 -0.08 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.14 -0.07 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 -0.04 48 0 3 0
29SEP27 13.00 C 0.00 0.00 0.00 22.22 -2.54 57 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 21.74 -2.53 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 21.27 -2.53 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 20.95 -2.37 61 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 20.48 -2.37 59 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 20.02 -2.38 58 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 19.53 -2.40 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 19.08 -2.39 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 18.62 -2.35 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 18.19 -2.32 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 17.75 -2.34 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 17.33 -2.28 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 16.89 -2.28 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 16.46 -2.32 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 16.06 -2.28 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 15.25 -2.25 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 14.49 -2.19 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.75 -2.13 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.99 -2.11 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.28 -2.08 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.60 -2.05 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.98 -1.99 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.44 -1.87 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.88 -1.80 50 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.25 -1.82 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.81 -1.69 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.25 -1.70 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.80 -1.64 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.37 -1.52 49 0 0 0
29SEP27 35.00 C 6.87 6.87 6.87 6.97 -1.46 49 45 60 +45
29SEP27 36.00 C 0.00 0.00 0.00 6.60 -1.39 49 0 110 0
29SEP27 37.00 C 0.00 0.00 0.00 6.22 -1.36 49 0 25 0
29SEP27 38.00 C 0.00 0.00 0.00 5.89 -1.32 49 0 116 0
29SEP27 39.00 C 0.00 0.00 0.00 5.58 -1.26 49 0 0 0
29SEP27 40.00 C 4.76 5.39 4.76 5.28 -1.22 49 52 32 +32
29SEP27 41.00 C 0.00 0.00 0.00 5.01 -1.17 49 0 120 0
29SEP27 42.00 C 4.56 4.56 4.56 4.75 -1.11 50 1 255 0
29SEP27 43.00 C 0.00 0.00 0.00 4.50 -1.07 50 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.26 -1.06 50 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.01 -1.03 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.77 -1.03 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.57 -0.98 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.38 -0.93 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.19 -0.87 49 0 0 0
29SEP27 50.00 C 2.96 2.96 2.96 3.00 -0.84 49 3 8 +3
29SEP27 52.50 C 0.00 0.00 0.00 2.60 -0.77 49 0 7 0
29SEP27 55.00 C 2.45 2.45 2.45 2.26 -0.66 49 5 12 +5
29SEP27 57.50 C 0.00 0.00 0.00 1.95 -0.62 49 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.65 -0.58 49 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.42 -0.54 49 0 0 0
29SEP27 65.00 C 1.42 1.42 1.42 1.29 -0.43 49 2 2 +2
29SEP27 67.50 C 0.00 0.00 0.00 1.12 -0.37 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.97 -0.35 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.83 -0.32 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.72 -0.29 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.64 -0.25 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.57 -0.21 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.50 -0.18 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.43 -0.18 49 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.38 -0.15 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.34 -0.12 49 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.29 -0.12 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.26 -0.11 49 0 2 0
TOTAL CALL 5,886 62,189 +2,048
11SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
11SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
11SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
11SEP26 33.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 24 0
11SEP26 33.50 P 0.03 0.07 0.01 0.00 -0.01 0 43 61 +31
11SEP26 34.00 P 0.10 0.19 0.01 0.00 -0.01 0 80 98 +6
11SEP26 34.50 P 0.20 0.59 0.01 0.00 -0.01 0 134 137 +118
11SEP26 35.00 P 0.38 0.97 0.15 0.18 +0.17 0 112 20 -40
11SEP26 35.50 P 0.20 1.18 0.20 0.68 +0.67 0 21 0 -40
11SEP26 36.00 P 0.77 1.42 0.77 1.18 +1.14 0 57 0 -206
11SEP26 36.50 P 1.68 2.21 1.55 1.68 +1.57 0 45 0 -279
11SEP26 37.00 P 1.58 2.69 1.58 2.18 +1.93 0 37 0 -124
11SEP26 37.50 P 2.75 2.84 2.75 2.68 +2.19 0 28 0 -101
11SEP26 38.00 P 0.00 0.00 0.00 3.18 +2.35 0 0 0 -21
11SEP26 38.50 P 0.00 0.00 0.00 3.68 +2.44 0 0 0 -15
11SEP26 39.00 P 0.00 0.00 0.00 4.18 +2.49 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 4.68 +2.47 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 5.18 +2.44 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 5.68 +2.52 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 6.18 +2.45 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 6.68 +2.48 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 7.18 +2.48 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 7.68 +2.48 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 8.18 +2.48 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 8.68 +2.48 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 9.18 +2.48 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 9.68 +2.48 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 10.18 +2.48 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 10.68 +2.48 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 11.18 +2.48 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 11.68 +2.48 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 12.18 +2.48 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 12.68 +2.48 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 13.18 +2.48 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 13.68 +2.48 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
18SEP26 30.50 P 0.06 0.06 0.06 0.05 +0.04 57 12 12 +12
18SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.07 57 0 0 0
18SEP26 31.50 P 0.10 0.14 0.10 0.12 +0.11 56 44 34 +34
18SEP26 32.00 P 0.16 0.25 0.15 0.18 +0.17 56 19 21 +19
18SEP26 32.50 P 0.25 0.40 0.25 0.27 +0.25 56 6 6 +6
18SEP26 33.00 P 0.11 0.45 0.11 0.38 +0.35 56 82 87 +67
18SEP26 33.50 P 0.35 0.65 0.35 0.53 +0.47 56 68 55 +53
18SEP26 34.00 P 0.41 1.00 0.41 0.71 +0.62 56 188 91 +64
18SEP26 34.50 P 0.71 1.21 0.71 0.93 +0.79 56 157 86 +67
18SEP26 35.00 P 0.80 1.20 0.80 1.20 +0.98 57 283 198 +149
18SEP26 35.50 P 1.31 1.56 1.25 1.48 +1.16 57 80 98 +72
18SEP26 36.00 P 1.68 1.69 1.58 1.72 +1.26 52 42 69 +42
18SEP26 36.50 P 2.27 2.27 1.94 2.10 +1.46 54 22 85 +20
18SEP26 37.00 P 2.20 2.60 2.20 2.49 +1.64 54 16 141 -11
18SEP26 37.50 P 0.00 0.00 0.00 2.91 +1.80 55 0 125 0
18SEP26 38.00 P 3.90 3.90 3.90 3.36 +1.96 56 60 72 0
18SEP26 38.50 P 0.00 0.00 0.00 3.80 +2.06 56 0 29 0
18SEP26 39.00 P 0.00 0.00 0.00 4.26 +2.15 56 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 4.73 +2.22 56 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 5.21 +2.28 56 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 5.70 +2.32 57 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 6.19 +2.41 56 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 6.71 +2.50 67 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 7.20 +2.50 68 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 7.77 +2.57 89 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 8.27 +2.57 93 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 8.68 +2.48 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 9.18 +2.48 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 9.68 +2.48 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 10.18 +2.48 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 10.75 +2.55 107 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 11.18 +2.48 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 11.68 +2.48 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 12.18 +2.48 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 12.68 +2.48 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,121 0
29SEP26 25.00 P 0.02 0.02 0.02 0.01 0.00 62 26 857 -26
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,164 0
29SEP26 28.00 P 0.06 0.06 0.05 0.03 +0.02 49 41 1,080 -6
29SEP26 29.00 P 0.08 0.11 0.08 0.06 +0.05 48 650 2,805 +375
29SEP26 30.00 P 0.14 0.22 0.13 0.12 +0.10 47 465 3,003 +204
29SEP26 31.00 P 0.16 0.35 0.16 0.23 +0.19 47 161 3,537 +53
29SEP26 32.00 P 0.31 0.57 0.31 0.41 +0.33 47 545 4,560 -208
29SEP26 33.00 P 0.64 0.87 0.61 0.69 +0.53 47 148 3,317 +45
29SEP26 34.00 P 0.80 1.39 0.80 1.07 +0.76 48 1,107 4,721 +397
29SEP26 35.00 P 1.13 1.81 1.13 1.55 +1.02 47 383 2,756 -176
29SEP26 36.00 P 1.66 2.53 1.66 2.17 +1.31 48 211 2,607 -29
29SEP26 37.00 P 2.93 2.93 2.82 2.80 +1.51 47 3 2,328 -3
29SEP26 38.00 P 4.10 4.10 4.10 3.68 +1.90 51 3 832 -3
29SEP26 39.00 P 4.24 4.24 4.24 4.46 +1.97 49 30 289 +15
29SEP26 40.00 P 5.35 5.35 5.35 5.41 +2.17 53 1 414 -1
29SEP26 41.00 P 0.00 0.00 0.00 6.19 +2.15 38 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 7.25 +2.50 52 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 8.27 +2.52 60 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 9.20 +2.39 54 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.18 +2.41 0 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 11.18 +2.48 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.18 +2.48 0 0 120 0
29SEP26 48.00 P 0.00 0.00 0.00 13.18 +2.48 0 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 14.18 +2.52 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.18 +2.45 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.68 +2.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.18 +2.52 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.68 +2.52 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.18 +2.52 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.68 +2.52 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.18 +2.52 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.68 +2.52 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.18 +2.52 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.68 +2.52 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.18 +2.52 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.68 +2.52 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.18 +2.52 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.68 +2.52 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.18 +2.52 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.68 +2.52 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.18 +2.45 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.68 +2.44 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.18 +2.52 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 62.68 +2.52 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 +0.04 47 0 295 0
29OCT26 26.00 P 0.13 0.13 0.13 0.09 +0.07 47 1 487 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 +0.10 46 0 231 0
29OCT26 28.00 P 0.30 0.30 0.30 0.24 +0.16 46 18 431 +17
29OCT26 29.00 P 0.37 0.39 0.36 0.38 +0.25 47 26 301 +16
29OCT26 30.00 P 0.43 0.66 0.43 0.56 +0.35 47 78 2,291 +13
29OCT26 31.00 P 0.77 0.89 0.70 0.79 +0.46 46 19 482 +11
29OCT26 32.00 P 0.90 1.20 0.90 1.08 +0.58 46 133 541 +60
29OCT26 33.00 P 1.36 1.66 1.36 1.47 +0.76 47 108 885 +36
29OCT26 34.00 P 1.83 2.02 1.76 1.83 +0.85 45 123 398 +23
29OCT26 35.00 P 2.01 2.45 2.01 2.38 +1.06 46 37 749 +14
29OCT26 36.00 P 2.90 3.02 2.90 2.95 +1.22 46 3 539 0
29OCT26 37.00 P 3.55 3.55 3.45 3.68 +1.46 48 32 547 +32
29OCT26 38.00 P 4.11 4.11 4.11 4.40 +1.64 49 15 332 -15
29OCT26 39.00 P 4.91 4.91 4.91 5.03 +1.64 46 15 213 0
29OCT26 40.00 P 0.00 0.00 0.00 5.83 +1.83 47 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 6.68 +1.95 47 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 7.56 +2.03 48 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 8.67 +2.48 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.32 +2.15 45 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 10.34 +2.28 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.30 +2.33 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.29 +2.37 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.27 +2.41 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.25 +2.52 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.21 +2.43 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.71 +2.55 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.28 +2.62 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.68 +2.52 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.18 +2.52 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.71 +2.55 81 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.21 +2.55 85 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.68 +2.52 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.18 +2.52 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.68 +2.52 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.18 +2.52 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.68 +2.52 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.22 +2.56 111 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.68 +2.52 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.24 +2.58 121 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 52.68 +2.52 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.18 +2.45 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 57.68 +2.44 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.18 +2.52 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 62.76 +2.60 139 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 25 0
27NOV26 22.00 P 0.06 0.08 0.06 0.04 +0.03 48 7 38 +7
27NOV26 23.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 40 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 +0.07 47 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.17 +0.10 47 0 37 0
27NOV26 26.00 P 0.27 0.27 0.27 0.26 +0.14 47 1 60 0
27NOV26 27.00 P 0.43 0.43 0.43 0.38 +0.20 47 15 178 +1
27NOV26 28.00 P 0.52 0.59 0.52 0.54 +0.27 47 181 286 -79
27NOV26 29.00 P 0.82 0.82 0.73 0.75 +0.36 47 32 223 +15
27NOV26 30.00 P 0.94 1.11 0.94 1.00 +0.46 47 127 294 +64
27NOV26 31.00 P 1.27 1.33 1.24 1.30 +0.56 47 21 531 -1
27NOV26 32.00 P 1.61 1.80 1.50 1.64 +0.68 47 63 639 +8
27NOV26 33.00 P 2.02 2.24 1.89 2.00 +0.76 46 84 147 +15
27NOV26 34.00 P 2.54 2.54 2.33 2.52 +0.96 47 191 396 +155
27NOV26 35.00 P 2.89 2.98 2.87 3.01 +1.07 47 32 1,008 +15
27NOV26 36.00 P 3.50 3.51 3.50 3.57 +1.18 47 60 234 +60
27NOV26 37.00 P 4.46 4.46 4.46 4.20 +1.31 47 2 1,220 0
27NOV26 38.00 P 4.91 4.91 4.91 4.91 +1.47 48 15 223 +15
27NOV26 39.00 P 5.47 5.60 5.47 5.53 +1.47 46 16 100 +16
27NOV26 40.00 P 0.00 0.00 0.00 6.31 +1.62 47 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 7.20 +1.81 49 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 8.00 +1.98 49 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.83 +1.90 48 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 9.73 +1.99 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.59 +2.02 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.53 +2.11 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.47 +2.12 51 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 13.41 +2.22 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.31 +2.21 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.27 +2.25 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.74 +2.40 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.28 +2.61 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.68 +2.52 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.18 +2.52 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.71 +2.55 67 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.21 +2.55 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.68 +2.52 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.18 +2.52 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.68 +2.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.18 +2.52 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.68 +2.52 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.22 +2.56 92 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.68 +2.52 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.24 +2.58 100 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 52.68 +2.52 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.18 +2.45 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 57.73 +2.49 107 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.18 +2.52 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 62.76 +2.59 115 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 P 0.05 0.05 0.05 0.02 +0.01 47 4 1,899 +4
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 +0.06 48 0 627 0
30DEC26 23.00 P 0.20 0.20 0.20 0.16 +0.08 47 5 540 0
30DEC26 24.00 P 0.24 0.28 0.24 0.24 +0.12 47 10 266 0
30DEC26 25.00 P 0.39 0.39 0.39 0.35 +0.18 47 2 1,662 -2
30DEC26 26.00 P 0.50 0.50 0.45 0.49 +0.23 47 40 745 +35
30DEC26 27.00 P 0.71 0.71 0.65 0.66 +0.29 47 14 960 +1
30DEC26 28.00 P 0.81 0.81 0.81 0.88 +0.38 48 1 646 +1
30DEC26 29.00 P 1.04 1.13 1.04 1.14 +0.48 47 7 968 +3
30DEC26 30.00 P 1.34 1.47 1.34 1.39 +0.53 47 79 4,919 +74
30DEC26 31.00 P 1.66 1.80 1.66 1.71 +0.61 46 4 1,414 +4
30DEC26 32.00 P 2.05 2.06 1.97 2.09 +0.71 46 43 2,297 +42
30DEC26 33.00 P 2.42 2.42 2.42 2.52 +0.83 47 1 1,183 +1
30DEC26 34.00 P 2.85 2.95 2.85 2.97 +0.92 46 23 943 +22
30DEC26 35.00 P 3.48 3.73 3.39 3.55 +1.09 47 142 2,024 +127
30DEC26 36.00 P 4.39 4.40 4.39 4.08 +1.14 46 3 1,150 0
30DEC26 37.00 P 5.04 5.04 5.04 4.72 +1.28 47 15 1,405 0
30DEC26 38.00 P 5.73 5.73 5.39 5.39 +1.38 47 21 2,207 +6
30DEC26 39.00 P 6.49 6.49 5.93 6.05 +1.45 47 97 676 +95
30DEC26 40.00 P 6.80 7.26 6.80 6.85 +1.56 48 5 175 +2
30DEC26 41.00 P 0.00 0.00 0.00 7.73 +1.85 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.41 +1.71 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.18 +1.81 48 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 10.07 +1.92 49 0 302 0
30DEC26 45.00 P 10.60 10.60 10.60 10.95 +2.06 49 1 406 +1
30DEC26 46.00 P 0.00 0.00 0.00 11.81 +2.08 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.71 +2.13 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.56 +2.10 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.52 +2.18 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.40 +2.17 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.79 +2.31 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.28 +2.51 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.74 +2.55 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.18 +2.52 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.71 +2.52 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.24 +2.58 65 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.68 +2.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.18 +2.52 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.68 +2.52 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.18 +2.52 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.68 +2.52 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.22 +2.56 80 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.68 +2.52 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.24 +2.58 87 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.68 +2.52 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.18 +2.45 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.73 +2.49 93 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.18 +2.52 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 62.76 +2.59 100 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +0.04 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 +0.04 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.06 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.07 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 +0.08 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 +0.12 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.15 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.20 47 1 171 +1
30MAR27 24.00 P 0.75 0.75 0.75 0.70 +0.24 47 135 479 +48
30MAR27 25.00 P 0.89 0.89 0.89 0.89 +0.29 47 4 157 +4
30MAR27 26.00 P 0.00 0.00 0.00 1.12 +0.38 47 0 564 0
30MAR27 27.00 P 0.00 0.00 0.00 1.39 +0.45 47 0 778 0
30MAR27 28.00 P 0.00 0.00 0.00 1.66 +0.52 47 0 715 0
30MAR27 29.00 P 1.97 1.97 1.97 1.97 +0.59 47 13 562 0
30MAR27 30.00 P 2.34 2.34 2.34 2.33 +0.66 47 1 1,270 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.73 +0.71 47 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 3.15 +0.79 47 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 3.62 +0.87 47 0 457 0
30MAR27 34.00 P 0.00 0.00 0.00 4.13 +0.96 47 0 323 0
30MAR27 35.00 P 4.72 4.72 4.62 4.63 +1.01 46 8 1,324 +1
30MAR27 36.00 P 5.19 5.19 5.19 5.21 +1.08 46 110 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 5.87 +1.21 47 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 6.51 +1.29 47 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.19 +1.37 47 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 7.93 +1.52 48 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 8.64 +1.58 48 0 111 0
30MAR27 42.00 P 8.89 8.89 8.89 9.40 +1.63 48 1 1 +1
30MAR27 43.00 P 0.00 0.00 0.00 10.17 +1.64 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.95 +1.79 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.78 +1.84 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.60 +1.87 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.40 +1.90 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.24 +1.94 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.10 +1.90 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.98 +1.94 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.25 +2.09 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.59 +2.25 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.86 +2.22 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.29 +2.30 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.71 +2.34 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.24 +2.54 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.68 +2.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.18 +2.52 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.68 +2.51 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.18 +2.52 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.68 +2.52 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.22 +2.54 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.68 +2.52 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.24 +2.58 70 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.78 +2.62 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.18 +2.45 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.73 +2.49 76 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.18 +2.48 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 62.76 +2.59 81 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.05 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.06 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 +0.07 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 +0.08 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 +0.10 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 +0.11 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.39 +0.13 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.45 +0.14 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.52 +0.17 48 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.68 +0.21 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.81 +0.21 47 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 +0.29 48 0 216 0
29JUN27 24.00 P 1.30 1.30 1.18 1.29 +0.34 48 2 3,808 +2
29JUN27 25.00 P 1.40 1.49 1.40 1.54 +0.39 48 2 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.82 +0.45 48 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 2.14 +0.46 48 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 2.49 +0.59 47 0 169 0
29JUN27 29.00 P 2.86 2.86 2.83 2.83 +0.62 47 18 115 0
29JUN27 30.00 P 3.17 3.31 3.17 3.24 +0.66 47 30 50 +28
29JUN27 31.00 P 3.77 3.77 3.77 3.70 +0.74 47 20 166 +20
29JUN27 32.00 P 4.21 4.24 4.21 4.17 +0.85 47 29 153 +13
29JUN27 33.00 P 0.00 0.00 0.00 4.68 +0.89 47 0 84 0
29JUN27 34.00 P 0.00 0.00 0.00 5.21 +0.95 47 0 71 0
29JUN27 35.00 P 5.86 5.86 5.86 5.88 +1.13 48 50 442 +50
29JUN27 36.00 P 0.00 0.00 0.00 6.35 +1.07 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 6.98 +1.15 47 0 76 0
29JUN27 38.00 P 7.00 7.00 7.00 7.63 +1.22 47 10 35 +10
29JUN27 39.00 P 0.00 0.00 0.00 8.28 +1.27 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.98 +1.34 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.71 +1.42 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.43 +1.52 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.17 +1.56 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.94 +1.57 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.73 +1.70 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.51 +1.71 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.32 +1.72 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.14 +1.81 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.97 +1.88 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.80 +1.88 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.79 +1.79 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.00 +1.95 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.24 +1.94 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.61 +2.08 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.87 +2.10 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.24 +2.15 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.74 +2.26 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.18 +2.34 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.68 +2.38 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.18 +2.43 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.68 +2.52 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.22 +2.50 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.68 +2.48 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.24 +2.54 62 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.78 +2.62 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.18 +2.45 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 57.73 +2.49 67 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.18 +2.47 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 62.76 +2.56 71 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 +0.04 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 +0.05 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 +0.04 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 +0.05 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 +0.07 49 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.25 +0.08 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.29 +0.09 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.34 +0.10 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.39 +0.11 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.46 +0.13 49 0 0 0
29SEP27 18.00 P 0.56 0.56 0.56 0.53 +0.15 49 3 3 +3
29SEP27 18.50 P 0.63 0.63 0.63 0.59 +0.16 49 2 2 +2
29SEP27 19.00 P 0.00 0.00 0.00 0.68 +0.18 49 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.77 +0.20 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.86 +0.23 49 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 1.04 +0.24 49 0 0 0
29SEP27 22.00 P 1.23 1.23 1.23 1.28 +0.29 49 6 31 +6
29SEP27 23.00 P 1.50 1.50 1.48 1.53 +0.32 49 74 115 +74
29SEP27 24.00 P 1.70 1.70 1.70 1.79 +0.34 48 1 6 +1
29SEP27 25.00 P 0.00 0.00 0.00 2.07 +0.43 48 0 51 0
29SEP27 26.00 P 0.00 0.00 0.00 2.39 +0.44 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.76 +0.53 48 0 14 0
29SEP27 28.00 P 2.93 3.07 2.93 3.20 +0.62 49 2 2 +2
29SEP27 29.00 P 0.00 0.00 0.00 3.61 +0.68 48 0 9 0
29SEP27 30.00 P 3.80 4.05 3.80 4.06 +0.74 48 4 14 +4
29SEP27 31.00 P 0.00 0.00 0.00 4.53 +0.79 48 0 0 0
29SEP27 32.00 P 4.85 4.85 4.85 5.03 +0.84 48 1 1 +1
29SEP27 33.00 P 5.50 5.50 5.50 5.55 +0.97 48 1 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.11 +0.96 48 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 6.68 +1.02 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.28 +1.07 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 7.90 +1.18 48 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.51 +1.17 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.21 +1.24 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.88 +1.27 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.58 +1.32 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.31 +1.53 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.05 +1.51 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.71 +1.45 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.46 +1.42 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.23 +1.52 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.02 +1.56 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.83 +1.61 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.63 +1.61 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.36 +1.54 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.52 +1.75 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.57 +1.73 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 23.77 +1.79 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 25.98 +1.87 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.26 +1.93 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 30.57 +2.00 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 32.97 +2.11 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 35.35 +2.17 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 37.75 +2.25 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 40.22 +2.32 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 42.68 +2.36 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.22 +2.48 52 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 47.68 +2.48 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 50.24 +2.54 56 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 52.78 +2.59 59 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 55.18 +2.45 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 57.73 +2.49 61 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 60.18 +2.47 0 0 0 0
TOTAL PUT 7,912 103,678 +1,746
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$ 35.300
11SEP26 25.00 C 0.00 0.00 0.00 10.30 - 0 0 0 -
11SEP26 25.50 C 0.00 0.00 0.00 9.80 +0.12 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 9.30 +0.12 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 8.80 +0.12 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 8.30 +0.12 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 7.80 +0.12 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 7.30 +0.12 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 6.80 +0.12 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 6.30 +0.12 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 5.80 +0.12 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 5.30 +0.12 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 4.80 +0.12 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 3.30 +0.12 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 1.80 +0.11 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
11SEP26 34.50 C 0.21 0.21 0.21 0.80 +0.01 0 12 0 0
11SEP26 35.00 C 0.06 0.21 0.06 0.30 -0.13 0 61 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.21 0 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 60 0
11SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
11SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
11SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
11SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
11SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 10.31 - 0 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 9.81 +0.11 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 9.32 +0.12 84 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 8.82 +0.12 79 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 8.32 +0.12 74 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 7.82 +0.12 68 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 7.32 +0.12 63 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 6.82 +0.12 59 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 6.32 +0.12 54 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 5.82 +0.12 49 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 5.32 +0.12 44 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 4.82 +0.11 40 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 4.33 +0.11 44 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.84 +0.11 43 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 3.35 +0.09 40 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 2.88 +0.08 41 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 2.43 +0.06 41 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 2.01 +0.05 41 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 1.62 +0.03 41 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 1.27 +0.01 41 0 15 0
18SEP26 35.00 C 0.00 0.00 0.00 0.98 0.00 41 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.71 -0.05 40 0 5 0
18SEP26 36.00 C 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 100 0
18SEP26 38.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.34 +0.05 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.34 +0.12 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.35 +0.05 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.36 +0.12 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.38 +0.11 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.44 +0.10 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.54 +0.08 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.73 +0.06 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.02 +0.04 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.43 +0.02 40 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 0.97 0.00 40 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.64 0.00 40 0 92 0
29SEP26 38.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 15 0
29SEP26 40.00 C 0.14 0.14 0.14 0.13 -0.01 40 25 39 +25
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 41 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 41 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.45 +0.12 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.45 +0.05 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.41 -0.04 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.59 +0.01 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.80 +0.10 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.00 +0.10 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.25 +0.08 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.57 +0.07 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.92 -0.01 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.41 +0.03 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.00 +0.05 44 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 1.62 +0.05 44 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.28 +0.04 44 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.00 +0.03 44 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.78 +0.03 44 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.45 +0.02 43 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.34 +0.02 44 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.18 0.00 43 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 0.00 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 9.70 +0.12 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.75 -0.07 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.90 -0.01 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.03 -0.07 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.34 +0.05 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.68 +0.11 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.01 +0.10 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.27 -0.16 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.81 +0.05 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.30 +0.05 47 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.86 +0.05 47 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.53 +0.06 48 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.15 +0.04 48 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.86 +0.07 48 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.57 +0.06 48 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.33 +0.06 48 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.11 +0.04 48 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.93 +0.04 48 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.75 +0.03 47 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.63 +0.03 47 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 0.53 +0.04 48 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.44 +0.02 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 135 0
30DEC26 26.00 C 0.00 0.00 0.00 10.02 -0.03 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.05 -0.17 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.25 -0.17 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.42 -0.24 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.78 -0.10 46 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 6.09 -0.08 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.66 +0.10 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.93 -0.06 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.54 +0.08 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.06 +0.07 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.63 +0.08 49 0 48 0
30DEC26 37.00 C 0.00 0.00 0.00 3.23 +0.07 49 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.88 +0.06 49 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 2.55 +0.04 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.27 +0.06 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.00 +0.06 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.75 +0.05 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.53 +0.05 49 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.26 -0.01 48 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.13 +0.04 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 0.00 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.88 +0.03 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 +0.02 49 0 66 0
30DEC26 55.00 C 0.42 0.42 0.40 0.27 +0.01 49 78 108 +75
30MAR27 26.00 C 0.00 0.00 0.00 10.98 -0.05 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.26 -0.04 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.58 -0.02 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.93 0.00 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.18 -0.12 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.58 -0.13 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.01 -0.14 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.48 -0.14 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.13 0.00 51 10 10 +10
30MAR27 35.00 C 0.00 0.00 0.00 5.73 +0.07 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.31 +0.07 51 0 90 0
30MAR27 37.00 C 0.00 0.00 0.00 4.92 +0.07 51 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 4.56 +0.07 51 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.22 +0.07 52 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 3.90 +0.06 52 10 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.61 +0.05 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.34 +0.05 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.08 +0.06 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.67 +0.01 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.47 +0.01 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.26 -0.02 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.12 0.00 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.97 +0.01 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.82 0.00 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.70 +0.03 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.38 +0.04 51 0 335 0
30MAR27 55.00 C 1.19 1.19 1.19 1.11 +0.03 51 15 215 +15
29JUN27 26.00 C 0.00 0.00 0.00 11.82 +0.12 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.17 +0.13 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.54 +0.12 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.94 +0.12 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.38 +0.13 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.83 +0.12 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.43 +0.07 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.94 +0.07 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.48 +0.08 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.04 +0.07 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.62 +0.07 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.23 +0.07 52 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 5.86 +0.07 52 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 5.52 +0.08 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 5.19 +0.07 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.89 +0.08 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.60 +0.09 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.33 +0.10 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.07 +0.10 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.82 +0.10 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.52 +0.03 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.32 +0.05 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 3.06 +0.08 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.87 +0.08 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.70 +0.08 51 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.30 +0.07 51 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.02 +0.07 52 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 12.65 +0.09 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.05 +0.09 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.46 +0.08 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.91 +0.08 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.38 +0.08 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.87 +0.08 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.38 +0.07 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.07 +0.11 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.61 +0.09 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.20 +0.09 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.80 +0.10 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.42 +0.08 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.98 0.00 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.64 0.00 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.32 0.00 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.02 0.00 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.81 +0.07 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.51 +0.03 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.25 +0.05 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.84 +0.04 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.60 +0.04 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.37 +0.03 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.16 +0.04 52 0 0 0
TOTAL CALL 211 10,452 +125
11SEP26 25.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
11SEP26 34.00 P 0.03 0.03 0.03 0.00 -0.03 0 30 30 +30
11SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 55 0
11SEP26 35.50 P 0.00 0.00 0.00 0.20 -0.31 0 0 0 -25
11SEP26 36.00 P 0.99 0.99 0.99 0.70 -0.20 0 1 0 -65
11SEP26 36.50 P 0.00 0.00 0.00 1.20 -0.14 0 0 0 -56
11SEP26 37.00 P 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 2.70 -0.12 0 0 0 -30
11SEP26 38.50 P 0.00 0.00 0.00 3.20 -0.12 0 0 0 -15
11SEP26 39.00 P 0.00 0.00 0.00 3.70 -0.12 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 5.70 -0.12 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 6.70 -0.12 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 7.20 -0.12 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 7.70 -0.12 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 8.20 -0.12 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 8.70 -0.12 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 9.20 -0.12 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 9.70 -0.12 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 10.20 -0.12 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 10.70 -0.12 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 11.20 -0.12 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 11.70 -0.12 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 12.20 -0.12 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 12.70 -0.12 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 13.20 -0.12 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 13.70 -0.12 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 15 0
18SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.06 42 0 15 0
18SEP26 34.50 P 0.51 0.51 0.51 0.47 -0.08 42 30 30 +30
18SEP26 35.00 P 0.00 0.00 0.00 0.67 -0.10 42 0 15 0
18SEP26 35.50 P 0.00 0.00 0.00 0.93 -0.11 42 0 140 0
18SEP26 36.00 P 0.00 0.00 0.00 1.23 -0.12 42 0 15 0
18SEP26 36.50 P 0.00 0.00 0.00 1.58 -0.10 43 0 75 0
18SEP26 37.00 P 0.00 0.00 0.00 1.93 -0.14 41 0 15 0
18SEP26 37.50 P 0.00 0.00 0.00 2.35 -0.13 42 0 15 0
18SEP26 38.00 P 0.00 0.00 0.00 2.79 -0.13 41 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 3.25 -0.13 41 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 3.72 -0.13 40 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 4.21 -0.13 41 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 4.70 -0.13 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 5.70 -0.12 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 6.70 -0.12 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 7.20 -0.12 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 7.70 -0.12 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 8.20 -0.12 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 8.70 -0.12 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 9.20 -0.12 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 9.70 -0.12 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 10.20 -0.12 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 10.70 -0.12 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 11.20 -0.12 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 11.70 -0.12 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 12.20 -0.12 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 12.70 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 -0.05 40 0 491 0
29SEP26 34.00 P 0.00 0.00 0.00 0.67 -0.07 40 0 152 0
29SEP26 35.00 P 0.00 0.00 0.00 1.08 -0.09 39 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 1.63 -0.10 40 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 2.28 -0.11 40 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 3.04 -0.12 40 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 3.88 -0.13 39 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.79 -0.12 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.73 -0.13 39 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.83 0.00 55 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 7.81 -0.01 58 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.70 -0.12 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.70 -0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.70 -0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.70 -0.12 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.70 -0.12 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.70 -0.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.70 -0.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.20 -0.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.70 -0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.59 0.00 44 0 94 0
29OCT26 32.00 P 0.00 0.00 0.00 0.83 -0.01 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.15 -0.01 43 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.54 -0.03 43 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.03 -0.03 44 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.58 -0.05 44 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.16 -0.08 43 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.82 -0.08 43 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.55 -0.08 43 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.32 -0.10 43 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.15 -0.24 43 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.18 0.00 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.15 0.00 51 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.92 -0.14 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.00 +0.01 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.81 -0.09 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.82 -0.06 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.70 -0.12 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.70 -0.15 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.70 -0.12 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.20 -0.12 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.70 -0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.92 -0.01 48 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.19 -0.01 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.52 -0.01 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.90 -0.02 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.34 -0.03 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.85 -0.02 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.40 -0.04 48 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 3.95 -0.06 47 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 4.75 +0.09 50 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 5.45 +0.02 50 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.19 +0.01 50 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.98 +0.03 51 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.71 -0.06 50 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.58 0.00 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.42 -0.05 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.13 -0.22 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.21 -0.03 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.11 +0.02 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.02 -0.02 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.97 -0.03 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.91 -0.02 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.22 -0.14 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.70 -0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 0.00 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.66 -0.01 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.11 -0.01 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.39 0.00 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.69 -0.02 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.06 -0.02 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.48 -0.02 48 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.94 -0.02 48 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.45 -0.03 48 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 4.01 -0.03 48 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.59 -0.06 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.34 +0.04 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.04 +0.04 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.77 +0.05 51 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.53 +0.05 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 +0.11 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.12 +0.07 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 +0.09 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.83 +0.10 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.72 +0.17 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.59 +0.16 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.42 +0.09 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.33 +0.11 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.24 +0.15 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.34 -0.11 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.75 -0.11 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.29 +0.01 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.55 +0.01 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.85 +0.02 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 0.00 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.54 -0.01 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.93 -0.02 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.01 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.84 -0.01 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.33 -0.02 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.86 -0.02 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.42 -0.03 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.86 -0.04 49 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.45 -0.04 49 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.29 -0.01 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.07 +0.06 52 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.78 +0.05 52 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.53 +0.06 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.29 +0.07 53 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.06 +0.05 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.86 +0.06 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.66 +0.13 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.50 +0.17 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.08 -0.08 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.93 -0.08 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.79 -0.08 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.98 -0.09 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.23 -0.09 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.93 +0.01 51 0 45 0
29JUN27 27.00 P 0.00 0.00 0.00 2.24 -0.02 51 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.59 -0.03 51 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 3.03 +0.03 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.36 -0.04 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.86 -0.07 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.32 -0.08 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.75 -0.04 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.27 -0.04 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.82 -0.04 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.35 +0.03 50 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.95 +0.04 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.57 +0.01 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.14 -0.05 50 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.98 -0.01 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.66 -0.02 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.34 -0.02 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.06 -0.03 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.81 -0.03 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.56 -0.03 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.32 -0.03 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.10 -0.04 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.91 -0.04 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.72 -0.04 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.53 -0.04 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.64 -0.05 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.81 -0.05 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.58 -0.03 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.96 -0.03 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.25 -0.04 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.71 +0.01 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.13 0.00 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.61 +0.03 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.10 0.00 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.61 -0.04 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.15 +0.02 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.65 -0.04 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.23 -0.09 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.85 -0.02 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.48 -0.01 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.15 +0.01 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.81 -0.01 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.58 -0.07 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.27 -0.07 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.96 -0.07 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.67 -0.08 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.43 -0.08 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.18 -0.08 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.94 -0.08 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.71 -0.08 52 0 0 0
TOTAL PUT 61 9,035 -131
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$ 21.300
11SEP26 15.75 C 0.00 0.00 0.00 5.55 - 0 0 0 -
11SEP26 16.00 C 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 5.05 -0.20 0 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 4.80 -0.20 0 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 4.55 -0.20 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 4.05 -0.20 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 3.80 -0.20 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 3.55 -0.20 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 3.30 -0.20 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 3.05 -0.20 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 2.80 -0.20 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 2.55 -0.20 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 2.30 -0.20 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 2.05 -0.20 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 1.55 -0.20 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 1.30 -0.20 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.80 -0.25 0 0 0 0
11SEP26 21.00 C 0.10 0.10 0.06 0.30 -0.30 0 17 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.26 0 0 36 0
11SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 53 0
11SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 18 0
11SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
11SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
11SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
11SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
11SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 5.56 - 74 0 0 -
18SEP26 16.00 C 0.00 0.00 0.00 5.31 -0.20 69 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 5.06 -0.20 64 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 4.81 -0.20 59 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 4.56 -0.20 54 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 4.31 -0.20 49 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 4.06 -0.20 39 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 3.81 -0.20 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 3.56 -0.20 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 3.32 -0.20 57 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 3.07 -0.20 53 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 2.83 -0.20 55 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 2.59 -0.20 55 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 2.35 -0.20 53 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 2.12 -0.20 53 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 1.90 -0.19 54 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 1.69 -0.18 54 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 1.49 -0.17 55 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 1.08 -0.24 50 0 0 0
18SEP26 21.00 C 0.47 0.47 0.47 0.78 -0.19 52 20 20 +20
18SEP26 21.50 C 0.00 0.00 0.00 0.54 -0.11 53 0 0 0
18SEP26 22.00 C 0.18 0.26 0.18 0.35 -0.11 53 23 51 +3
18SEP26 22.50 C 0.00 0.00 0.00 0.22 -0.09 53 0 0 0
18SEP26 23.00 C 0.07 0.07 0.07 0.13 -0.06 53 2 15 0
18SEP26 23.50 C 0.00 0.00 0.00 0.08 -0.04 54 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 59 0 100 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.33 - 54 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 4.81 -0.23 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.31 -0.24 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.86 -0.21 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.39 -0.21 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 -0.21 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.52 -0.20 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.12 -0.19 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.75 -0.19 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.12 -0.21 50 0 0 0
29SEP26 22.00 C 0.46 0.46 0.46 0.68 -0.13 51 3 138 +3
29SEP26 23.00 C 0.00 0.00 0.00 0.39 -0.08 51 0 71 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.06 52 0 102 0
29SEP26 25.00 C 0.07 0.07 0.07 0.10 -0.05 51 45 76 +45
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.43 - 48 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 5.00 -0.19 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.57 -0.18 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.15 -0.16 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.75 -0.19 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.37 -0.19 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.01 -0.18 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.68 -0.17 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.37 -0.16 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.80 -0.13 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.37 -0.12 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.03 -0.09 53 0 28 0
29OCT26 24.00 C 0.00 0.00 0.00 0.76 -0.05 54 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.54 -0.08 53 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.38 -0.06 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.26 -0.05 53 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.18 -0.04 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 0.00 55 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 5.70 - 55 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 5.30 -0.17 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.85 -0.26 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.48 -0.23 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.11 -0.23 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.74 -0.26 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.44 -0.14 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.12 -0.15 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.79 -0.22 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.29 -0.18 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.89 -0.10 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.52 -0.10 54 0 1 0
27NOV26 24.00 C 0.00 0.00 0.00 1.24 -0.07 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.98 -0.06 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.76 -0.05 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.59 -0.05 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.46 -0.03 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.35 -0.03 54 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.27 -0.02 55 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.21 -0.01 55 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 530 0
30DEC26 16.00 C 0.00 0.00 0.00 5.97 - 56 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.57 -0.11 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.17 -0.26 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.81 -0.18 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.41 -0.20 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.10 -0.20 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.77 -0.19 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.49 -0.24 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.19 -0.22 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.71 -0.17 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.29 -0.15 53 0 90 0
30DEC26 23.00 C 0.00 0.00 0.00 1.91 -0.14 53 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.62 -0.12 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.36 -0.10 54 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.12 -0.09 54 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 0.92 -0.07 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.75 -0.07 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.61 -0.06 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 -0.05 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.03 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.04 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.03 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.57 - 55 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 6.21 -0.14 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.88 -0.13 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.51 -0.28 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.22 -0.25 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.92 -0.25 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.63 -0.22 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.37 -0.22 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.13 -0.21 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.67 -0.18 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.26 -0.17 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.86 -0.20 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.57 -0.07 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.29 -0.13 55 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.04 -0.07 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 1.79 -0.09 55 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.58 -0.08 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.39 -0.07 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.22 -0.06 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.07 -0.06 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.94 -0.05 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 -0.05 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.72 -0.05 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 -0.04 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.98 - 54 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 6.70 -0.14 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.36 -0.17 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.04 -0.19 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.76 -0.20 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.53 -0.16 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.27 -0.15 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.02 -0.15 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.78 -0.15 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.39 -0.09 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.97 -0.17 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.61 -0.17 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.31 -0.14 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.02 -0.12 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.73 -0.10 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.48 -0.10 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.23 -0.10 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.03 -0.08 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.84 -0.09 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.65 -0.09 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.51 -0.06 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 -0.07 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.23 -0.07 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.12 -0.05 54 0 70 0
29SEP27 16.00 C 0.00 0.00 0.00 7.45 - 54 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 7.15 -0.13 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.87 -0.11 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.61 -0.11 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.35 -0.11 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.10 -0.11 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.88 -0.07 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.68 -0.11 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.45 -0.10 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.05 -0.10 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.65 -0.11 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.27 -0.15 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.99 -0.10 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.70 -0.09 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.43 -0.06 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.17 -0.04 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.94 -0.04 55 0 0 0
29SEP27 29.00 C 2.41 2.41 2.41 2.70 -0.04 55 15 15 +15
29SEP27 30.00 C 2.46 2.46 2.46 2.42 -0.10 54 30 32 +30
29SEP27 31.00 C 0.00 0.00 0.00 2.25 -0.09 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.14 -0.03 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.96 +0.03 55 0 0 0
TOTAL CALL 155 11,015 +116
11SEP26 15.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
11SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
11SEP26 21.00 P 0.28 0.28 0.28 0.00 -0.09 0 100 52 -50
11SEP26 21.50 P 0.00 0.00 0.00 0.20 -0.07 0 0 0 -167
11SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.09 0 0 0 -54
11SEP26 22.50 P 0.00 0.00 0.00 1.20 +0.18 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.70 +0.20 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 2.20 +0.20 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 3.20 +0.20 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 4.70 +0.20 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 5.20 +0.20 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 5.70 +0.20 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 6.20 +0.20 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 6.70 +0.20 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 7.20 +0.20 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 7.70 +0.20 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 8.20 +0.20 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 8.70 +0.20 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 9.20 +0.20 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 9.70 +0.20 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 10.20 +0.20 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 10.70 +0.20 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 11.20 +0.20 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 11.70 +0.20 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 12.20 +0.20 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.01 - 96 0 0 -
18SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
18SEP26 20.00 P 0.34 0.34 0.21 0.18 +0.02 55 70 40 +40
18SEP26 20.50 P 0.00 0.00 0.00 0.32 +0.05 55 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.06 56 0 72 0
18SEP26 21.50 P 0.00 0.00 0.00 0.77 +0.09 56 0 100 0
18SEP26 22.00 P 0.00 0.00 0.00 1.09 +0.12 57 0 0 0
18SEP26 22.50 P 1.57 1.57 1.55 1.42 +0.13 54 12 12 +12
18SEP26 23.00 P 0.00 0.00 0.00 1.83 +0.16 55 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 2.27 +0.17 54 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 2.73 +0.18 53 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 3.21 +0.19 52 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 3.75 +0.24 73 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 4.24 +0.24 77 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 4.70 +0.14 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 5.20 +0.20 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 5.70 +0.20 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 6.20 +0.20 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 6.70 +0.20 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 7.20 +0.20 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 7.70 +0.20 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 8.20 +0.20 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 8.70 +0.20 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 9.20 +0.20 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 9.70 +0.20 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 10.20 +0.20 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 10.70 +0.20 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 - 57 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 0.02 -0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 0.00 51 0 66 0
29SEP26 19.50 P 0.49 0.49 0.49 0.30 +0.01 52 7 7 +7
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.03 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.83 +0.08 52 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 1.40 +0.09 53 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 2.06 +0.10 51 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.88 +0.14 51 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.77 +0.15 50 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.81 +0.18 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.78 +0.23 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.76 +0.20 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.78 +0.28 86 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.81 +0.31 98 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.81 +0.31 105 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.81 +0.31 112 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.81 +0.31 118 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.81 +0.31 124 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.81 +0.31 130 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 - 53 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.40 +0.03 54 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.51 +0.03 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.65 +0.05 53 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.82 +0.05 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.00 +0.07 53 0 46 0
29OCT26 21.00 P 0.00 0.00 0.00 1.47 +0.09 53 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 2.03 +0.09 54 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.63 +0.06 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.35 +0.10 53 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 4.26 +0.24 57 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 5.08 +0.14 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.97 +0.15 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.90 +0.19 60 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.84 +0.16 61 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.81 +0.19 63 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.81 +0.22 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.81 +0.26 72 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.81 +0.25 76 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.81 +0.31 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.81 +0.31 84 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.29 - 55 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.37 +0.03 55 0 2 0
27NOV26 17.00 P 0.57 0.57 0.57 0.47 +0.03 55 50 150 +50
27NOV26 17.50 P 0.00 0.00 0.00 0.59 +0.04 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.72 +0.04 55 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.86 +0.04 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.04 +0.04 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.23 +0.06 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.45 +0.06 55 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 1.93 +0.09 55 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.53 +0.19 56 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 3.15 +0.19 56 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.85 +0.21 56 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.63 +0.21 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.47 +0.23 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.27 +0.22 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.08 +0.20 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.00 +0.22 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.93 +0.24 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.88 +0.20 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.84 +0.21 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.81 +0.20 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.81 +0.25 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.81 +0.29 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 - 54 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.58 +0.02 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 +0.03 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 +0.03 54 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 +0.05 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 +0.02 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 +0.07 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.54 +0.03 53 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.78 +0.08 54 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.28 +0.10 54 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.91 +0.17 55 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.50 +0.18 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.14 +0.15 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.87 +0.07 54 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.72 +0.17 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.48 +0.16 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.33 +0.19 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.19 +0.15 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.08 +0.18 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.01 +0.18 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.90 +0.16 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.89 +0.19 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.81 +0.18 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.81 +0.22 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 - 54 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.11 +0.05 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.26 +0.04 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 +0.03 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 +0.05 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.81 +0.05 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.02 +0.06 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.25 +0.07 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.49 +0.08 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.03 +0.11 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.66 +0.17 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.24 +0.13 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.92 +0.20 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.63 +0.19 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 6.38 +0.08 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 7.15 +0.09 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.95 +0.22 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.78 +0.28 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.65 +0.29 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.50 +0.21 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.31 +0.08 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.26 +0.26 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.17 +0.27 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.98 +0.17 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.44 - 54 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.63 +0.04 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.78 +0.05 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.98 +0.05 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.19 +0.07 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 +0.09 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.64 +0.08 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.90 +0.10 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.18 +0.13 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.69 +0.07 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.28 +0.14 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.91 +0.16 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.59 +0.16 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.29 +0.17 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.02 +0.19 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.81 +0.22 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.60 +0.27 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.37 +0.26 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.18 +0.27 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.01 +0.29 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.89 +0.33 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.75 +0.33 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.42 +0.14 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.45 +0.29 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.85 - 54 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 2.04 +0.07 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.20 +0.04 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.40 +0.02 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.66 +0.10 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.87 +0.07 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.11 +0.06 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.38 +0.05 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.66 +0.06 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.23 +0.08 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.80 +0.12 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.44 +0.07 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.06 +0.03 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.80 +0.08 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.54 +0.10 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.24 +0.16 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.05 +0.22 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.82 +0.23 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.54 +0.18 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.35 +0.18 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.17 +0.18 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.99 +0.18 54 0 0 0
TOTAL PUT 239 10,661 -162
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$ 3.190
29SEP26 2.30 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29SEP26 2.40 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 0.00 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 0.00 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 0.00 47 0 2 0
29SEP26 3.40 C 0.05 0.05 0.05 0.06 0.00 47 7 7 +7
29SEP26 3.50 C 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
29SEP26 4.40 C 0.01 0.01 0.01 0.01 0.00 80 5 143 0
29SEP26 4.50 C 0.01 0.01 0.01 0.01 0.00 85 3 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 152 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 176 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 187 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 192 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 197 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 202 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 206 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 219 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 223 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 231 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 245 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 251 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 257 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 263 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 269 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 279 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 284 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 307 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 311 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.92 - 63 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.81 -0.02 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.72 -0.01 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.55 -0.01 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.40 0.00 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 -0.01 47 0 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 17 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 0.00 45 0 15 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 0.00 47 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 0.00 48 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 48 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 46 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.93 - 52 0 0 -
27NOV26 2.40 C 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.59 -0.01 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.52 0.00 49 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 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 59 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 66 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 - 53 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 -0.02 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 -0.02 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 -0.01 46 0 1 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 0.00 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 71 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 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 86 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 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 98 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.04 - 53 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.96 0.00 52 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 -0.01 50 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.01 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 0.00 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 0.00 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 0.00 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 0.00 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 0.00 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 0.00 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 0.00 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 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 57 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 61 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 65 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 66 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 78 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 80 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 83 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 - 57 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.96 0.00 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 -0.01 52 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 -0.01 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 0.00 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 0.00 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 0.00 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 0.00 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 0.00 46 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN27 5.75 C 0.07 0.07 0.07 0.03 0.00 46 150 167 +150
29JUN27 6.00 C 0.06 0.06 0.06 0.02 0.00 45 150 158 +150
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 54 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 2.30 C 0.00 0.00 0.00 1.04 - 57 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.96 0.00 55 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 -0.01 52 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.68 -0.01 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.56 0.00 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.46 0.00 48 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.42 0.00 48 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.23 -0.01 46 0 15 0
29SEP27 4.00 C 0.35 0.35 0.35 0.21 0.00 46 10 44 +10
29SEP27 4.10 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.08 0.00 44 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
TOTAL CALL 325 9,051 +317
29SEP26 2.30 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 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 20 20 +20
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 49 20 41 +20
29SEP26 3.10 P 0.10 0.10 0.10 0.09 0.00 47 6 6 +6
29SEP26 3.20 P 0.00 0.00 0.00 0.14 0.00 48 0 201 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 0.00 45 0 545 0
29SEP26 3.40 P 0.22 0.22 0.22 0.26 0.00 45 5 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 0.00 45 0 46 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 -0.01 40 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 +0.01 55 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 +0.02 62 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 0.00 0 0 126 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 +0.01 0 0 1,788 0
29SEP26 4.10 P 0.92 0.92 0.92 0.92 +0.02 71 2 35 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 +0.02 76 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.12 +0.02 81 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 +0.02 86 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.02 90 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 +0.02 95 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 +0.02 99 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 +0.02 104 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 +0.02 108 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 +0.02 112 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 +0.02 121 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.32 +0.02 130 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.57 +0.02 139 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.07 +0.02 182 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.32 +0.02 188 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.56 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.07 +0.02 205 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.32 +0.02 210 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.82 +0.02 220 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.07 +0.02 225 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.31 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.57 +0.02 235 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.82 +0.02 239 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.31 +0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.81 +0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.31 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.82 +0.02 271 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.32 +0.02 278 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.81 +0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.31 +0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.81 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.32 +0.02 303 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.81 +0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.31 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.81 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.32 +0.02 324 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.82 +0.02 329 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.31 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.81 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.32 +0.02 343 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.82 +0.02 347 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.31 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.81 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.81 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.82 +0.02 372 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.82 +0.02 379 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.82 +0.02 386 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 46 0 80 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 0.00 46 0 80 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29OCT26 3.20 P 0.19 0.20 0.19 0.21 0.00 45 10 23 +10
29OCT26 3.30 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 +0.01 43 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.57 +0.01 49 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 0.00 44 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 +0.01 48 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.82 0.00 42 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.93 +0.02 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.02 +0.01 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.12 +0.01 53 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 1.22 +0.01 56 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.32 +0.01 59 0 25 0
29OCT26 4.60 P 0.00 0.00 0.00 1.42 +0.01 62 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.52 +0.01 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.62 +0.01 67 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.72 +0.01 70 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.82 +0.01 73 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.07 +0.01 79 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.32 +0.01 85 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.57 +0.01 90 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.82 +0.01 96 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.32 +0.01 105 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.57 +0.01 110 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.82 +0.01 114 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.07 +0.01 118 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.32 +0.01 122 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 0.00 45 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 +0.01 47 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.61 +0.03 48 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.69 +0.02 48 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.76 0.00 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 0.00 45 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.13 +0.01 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.23 +0.02 51 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.32 +0.01 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.42 +0.01 51 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.52 +0.01 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.62 +0.01 56 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.72 +0.01 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.82 +0.01 60 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 2.07 +0.01 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.32 +0.01 70 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.57 +0.01 74 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.82 +0.01 79 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.32 +0.01 87 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 - 46 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 0.00 44 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.02 47 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.80 +0.03 46 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 +0.01 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 +0.03 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.01 45 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 +0.01 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 +0.01 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 +0.01 46 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.42 +0.01 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 +0.01 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 +0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.72 +0.01 50 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.82 +0.01 52 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 +0.01 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.32 +0.01 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.57 +0.01 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.82 +0.01 68 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.32 +0.01 75 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.57 +0.01 79 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.82 +0.01 82 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.07 +0.01 85 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.32 +0.01 88 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.56 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.81 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.07 +0.02 96 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.32 +0.01 98 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.57 +0.01 101 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.82 +0.01 103 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.07 +0.01 105 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.31 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.57 +0.02 110 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.82 +0.02 112 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.31 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.81 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.31 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.82 +0.01 127 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.32 +0.01 130 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.82 +0.02 133 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.32 +0.02 136 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.82 +0.02 139 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.32 +0.01 142 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.82 +0.01 145 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.32 +0.01 148 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.82 +0.01 150 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.32 +0.01 153 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.82 +0.02 155 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.32 +0.02 158 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 - 47 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 0.00 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 -0.01 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 0.00 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 -0.01 45 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 0.00 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 0.00 45 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 +0.02 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 +0.01 44 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 +0.01 44 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.37 +0.02 45 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.01 43 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 +0.01 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.63 +0.01 42 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 +0.03 46 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 +0.02 45 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 2.07 +0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.32 +0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.57 +0.01 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.82 +0.01 55 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.32 +0.01 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.57 +0.01 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.82 +0.01 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.07 +0.01 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.32 +0.01 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.56 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.82 +0.01 75 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.07 +0.02 77 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.32 +0.01 79 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.57 +0.01 81 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.82 +0.01 82 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.07 +0.01 84 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.31 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.57 +0.02 88 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.82 +0.02 89 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.31 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.81 0.00 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.31 0.00 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.82 +0.01 102 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.32 +0.01 104 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.82 +0.02 107 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.32 +0.02 110 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.82 +0.02 112 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.32 +0.01 114 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.82 +0.01 117 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.21 - 39 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.52 0.00 36 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.59 0.00 36 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
29JUN27 3.30 P 0.65 0.65 0.65 0.81 0.00 35 8 8 +8
29JUN27 3.40 P 0.00 0.00 0.00 0.89 +0.01 35 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.97 +0.01 34 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.05 +0.01 33 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.13 0.00 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.30 +0.01 28 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.39 +0.01 26 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.48 +0.01 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.66 +0.01 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.75 +0.01 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.24 +0.02 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.47 +0.01 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.71 +0.02 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.94 +0.01 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.55 +0.15 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.80 +0.02 46 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.29 +0.02 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.53 +0.02 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.77 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.02 +0.02 50 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.27 - 41 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.81 +0.01 39 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.88 +0.01 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.03 +0.01 38 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.19 +0.01 37 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.27 +0.01 36 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.36 +0.02 37 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.44 +0.01 35 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.52 +0.01 33 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.61 +0.01 33 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.70 +0.02 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.78 +0.01 27 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.87 +0.01 22 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
TOTAL PUT 71 5,438 +64
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$ 24.420
11SEP26 17.25 C 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 6.92 -0.18 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 6.67 -0.18 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.42 -0.21 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.17 -0.18 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 5.92 -0.18 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 5.67 -0.21 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.42 -0.18 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.17 -0.21 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 4.92 -0.21 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 4.67 -0.18 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 3.92 -0.18 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 2.92 -0.18 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.42 -0.18 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.92 -0.18 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.42 -0.18 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.92 -0.19 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.42 -0.25 0 0 0 0
11SEP26 24.50 C 0.08 0.11 0.08 0.00 -0.30 0 27 27 +27
11SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 20 0
11SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 50 0
11SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
11SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
11SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
11SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 7.18 -0.30 62 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.93 -0.26 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.68 -0.25 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.43 -0.24 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.18 -0.25 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.93 -0.24 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.68 -0.24 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.43 -0.29 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.18 -0.25 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.93 -0.25 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.68 -0.29 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.43 -0.26 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.43 -0.19 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.94 -0.18 42 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.45 -0.19 41 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 1.99 -0.18 43 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.55 -0.18 43 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 1.14 -0.19 41 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.80 -0.21 41 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.55 -0.15 43 0 151 0
18SEP26 25.00 C 0.00 0.00 0.00 0.36 -0.11 44 0 91 0
18SEP26 25.50 C 0.14 0.14 0.14 0.21 -0.09 43 50 80 +50
18SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.44 -0.23 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.94 -0.23 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.44 -0.28 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.94 -0.24 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.44 -0.25 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.47 -0.18 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.55 -0.18 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.74 -0.18 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.09 -0.18 42 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 -0.11 42 0 112 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 -0.09 42 0 150 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 42 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.45 -0.27 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.96 -0.27 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.44 -0.32 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.94 -0.35 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.58 -0.17 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.75 -0.15 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.00 -0.14 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.35 -0.12 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.77 -0.10 45 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.32 -0.10 45 0 33 0
29OCT26 26.00 C 0.00 0.00 0.00 1.00 -0.07 46 0 35 0
29OCT26 27.00 C 0.00 0.00 0.00 0.72 -0.06 46 0 5 0
29OCT26 28.00 C 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.50 -0.31 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.06 -0.30 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.62 -0.30 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.21 -0.30 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.81 -0.29 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.14 -0.12 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.46 -0.11 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.78 -0.16 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.28 -0.14 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.86 -0.10 47 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.48 -0.10 47 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 1.21 -0.06 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.94 -0.06 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.75 -0.02 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.69 -0.30 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.28 -0.29 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.87 -0.29 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.48 -0.28 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.03 -0.35 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.49 -0.12 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.85 -0.11 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.20 -0.15 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.73 -0.14 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.31 -0.10 47 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 1.94 -0.09 47 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.63 -0.07 48 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 -0.10 47 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 -0.07 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 -0.06 48 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.03 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 -0.02 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.12 -0.40 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.75 -0.38 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.40 -0.37 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.04 -0.38 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.72 -0.36 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.11 -0.30 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.56 -0.30 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.05 -0.29 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.58 -0.28 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.17 -0.25 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.91 -0.11 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 -0.11 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.24 -0.10 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.98 -0.10 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.74 -0.13 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.53 -0.11 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.32 -0.12 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.13 -0.12 47 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 -0.09 47 0 0 0
30MAR27 35.00 C 0.91 0.91 0.91 0.87 -0.05 47 10 10 +10
29JUN27 18.00 C 0.00 0.00 0.00 7.63 -0.37 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.34 -0.38 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.99 -0.39 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.70 -0.36 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.37 -0.37 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.80 -0.36 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.27 -0.34 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.80 -0.31 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.35 -0.31 46 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.95 -0.28 46 0 550 0
29JUN27 26.00 C 3.94 3.94 3.94 3.58 -0.28 46 1 301 +1
29JUN27 27.00 C 0.00 0.00 0.00 3.34 -0.19 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.10 -0.10 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.80 -0.11 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.54 -0.11 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.28 -0.12 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.06 -0.10 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.87 -0.09 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.67 -0.05 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.51 -0.04 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.12 -0.28 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.83 -0.25 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.53 -0.24 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.24 -0.23 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.96 -0.22 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.44 -0.14 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.93 -0.19 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.50 -0.12 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.06 -0.12 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.68 -0.15 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.31 -0.17 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.96 -0.18 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.67 -0.17 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.38 -0.17 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.14 -0.11 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.91 -0.14 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.70 -0.09 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.45 -0.19 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.29 -0.14 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.12 -0.08 48 0 0 0
TOTAL CALL 88 3,299 +88
11SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 24.00 P 0.09 0.09 0.09 0.00 -0.05 0 25 25 +25
11SEP26 24.50 P 0.00 0.00 0.00 0.08 -0.10 0 0 0 -110
11SEP26 25.00 P 0.70 0.70 0.70 0.58 +0.11 0 5 0 -59
11SEP26 25.50 P 0.00 0.00 0.00 1.08 +0.18 0 0 0 -60
11SEP26 26.00 P 0.00 0.00 0.00 1.58 +0.18 0 0 0 -15
11SEP26 26.50 P 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 2.58 +0.18 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 3.08 +0.18 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 3.58 +0.18 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.08 +0.18 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.58 +0.18 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.08 +0.18 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.58 +0.18 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.08 +0.18 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.58 +0.18 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.08 +0.18 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.58 +0.18 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.08 +0.18 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.58 +0.18 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.08 +0.18 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.58 +0.18 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 10.08 +0.18 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.58 +0.18 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 11.08 +0.18 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.58 +0.18 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 107 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 84 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
18SEP26 23.50 P 0.30 0.30 0.30 0.22 +0.01 42 10 10 +10
18SEP26 24.00 P 0.42 0.60 0.42 0.38 +0.03 42 62 62 +52
18SEP26 24.50 P 0.00 0.00 0.00 0.61 +0.05 42 0 102 0
18SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.08 43 0 17 0
18SEP26 25.50 P 0.00 0.00 0.00 1.27 +0.09 42 0 47 0
18SEP26 26.00 P 0.00 0.00 0.00 1.68 +0.12 42 0 15 0
18SEP26 26.50 P 0.00 0.00 0.00 2.13 +0.14 43 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 2.60 +0.16 42 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 3.09 +0.17 45 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.58 +0.17 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.08 +0.18 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.58 +0.18 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.11 +0.21 75 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.62 +0.22 84 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.10 +0.20 81 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.62 +0.22 95 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.12 +0.22 100 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.62 +0.22 105 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.12 +0.22 110 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.62 +0.22 114 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.10 +0.20 109 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.62 +0.22 124 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.12 +0.22 128 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.62 +0.22 133 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.10 +0.20 126 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 315 0
29SEP26 23.00 P 0.52 0.52 0.52 0.39 +0.01 42 10 95 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 +0.02 42 0 210 0
29SEP26 25.00 P 0.00 0.00 0.00 1.34 +0.09 43 0 254 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 +0.10 42 0 106 0
29SEP26 27.00 P 0.00 0.00 0.00 2.85 +0.13 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.76 +0.15 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.72 +0.17 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.75 +0.22 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.74 +0.23 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.78 +0.31 74 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.73 +0.23 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.73 +0.24 76 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.73 +0.24 82 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.40 +0.04 46 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.63 +0.02 45 0 30 0
29OCT26 23.00 P 1.15 1.15 1.15 0.99 +0.07 46 20 50 +20
29OCT26 24.00 P 0.00 0.00 0.00 1.42 +0.04 45 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 2.00 +0.11 46 0 31 0
29OCT26 26.00 P 0.00 0.00 0.00 2.61 +0.08 46 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 3.34 +0.14 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.13 +0.15 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.13 +0.31 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.98 +0.26 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.91 +0.28 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.86 +0.30 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.78 +0.28 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.76 +0.27 54 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.75 +0.26 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.39 +0.04 48 0 75 0
27NOV26 20.00 P 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.72 +0.04 47 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.05 +0.07 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.42 +0.05 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.90 +0.06 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.51 +0.16 48 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.11 +0.12 48 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.89 +0.26 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.51 +0.15 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.45 +0.27 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.23 +0.21 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.11 +0.24 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.02 +0.22 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.95 +0.31 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.88 +0.31 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.85 +0.33 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.04 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 +0.03 48 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 +0.07 47 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.38 +0.06 47 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 +0.08 47 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 2.31 +0.10 48 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 2.86 +0.10 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.50 +0.11 48 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 4.19 +0.18 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.99 +0.26 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.77 +0.29 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.59 +0.32 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.45 +0.34 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.33 +0.36 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.21 +0.37 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.03 +0.29 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.95 +0.29 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 +0.04 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 +0.04 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.00 +0.03 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 +0.05 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.32 +0.05 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.70 +0.08 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.09 +0.06 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.56 +0.11 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.10 +0.09 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.68 +0.10 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.33 +0.16 49 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.01 +0.22 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.71 +0.24 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.46 +0.27 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.23 +0.26 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.05 +0.29 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.87 +0.31 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.74 +0.34 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.63 +0.38 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.52 +0.41 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 +0.07 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 +0.06 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.47 +0.07 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.64 +0.04 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.83 +0.08 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.25 +0.08 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.68 +0.09 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.17 +0.10 48 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.70 +0.05 48 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.32 +0.10 48 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.95 +0.10 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.66 +0.17 49 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.35 +0.23 49 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.07 +0.24 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.84 +0.27 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.61 +0.28 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.42 +0.31 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.25 +0.33 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 +0.34 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.94 +0.38 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.60 +0.03 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.79 +0.04 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.98 +0.06 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.17 +0.07 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.37 +0.06 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.83 +0.09 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.30 +0.09 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.81 +0.06 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.38 +0.08 50 0 10 0
29SEP27 25.00 P 5.36 5.36 5.10 4.99 +0.11 50 2 76 +1
29SEP27 26.00 P 0.00 0.00 0.00 5.59 +0.12 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.26 +0.12 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.96 +0.14 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.67 +0.19 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.40 +0.19 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.17 +0.22 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.95 +0.24 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.75 +0.28 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.58 +0.32 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.42 +0.33 52 0 0 0
TOTAL PUT 134 3,295 -136
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 16.50 C 0.00 0.00 0.00 6.48 - 0 0 0 -
11SEP26 16.75 C 0.00 0.00 0.00 6.23 0.00 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 5.98 0.00 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 4.98 0.00 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 4.23 0.00 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 3.73 0.00 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 3.23 0.00 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 2.48 0.00 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.98 0.00 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 15 0
11SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 41 0
11SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
11SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
11SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 6.49 - 75 0 0 -
18SEP26 16.75 C 0.00 0.00 0.00 6.24 0.00 70 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.99 0.00 64 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 5.74 0.00 52 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.49 0.00 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.99 0.00 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 4.74 0.00 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.49 0.00 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.24 0.00 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.99 0.00 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 3.74 0.00 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.00 0.00 47 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.51 -0.01 45 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.04 -0.01 45 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.59 0.00 44 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 1.16 -0.02 41 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.55 -0.03 43 0 1 0
18SEP26 23.50 C 0.00 0.00 0.00 0.35 -0.04 44 0 56 0
18SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 780 0
18SEP26 24.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 71 0
18SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 10 0
18SEP26 25.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.01 0.00 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.51 0.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.01 0.00 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.52 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.03 0.00 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.55 -0.01 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.08 -0.02 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.21 -0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.42 -0.04 40 0 0 0
29SEP26 23.00 C 0.72 0.72 0.72 0.87 -0.04 42 35 60 +35
29SEP26 24.00 C 0.41 0.41 0.41 0.49 -0.04 43 2 709 0
29SEP26 25.00 C 0.21 0.25 0.21 0.26 -0.04 44 105 217 +105
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 346 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29SEP26 31.00 C 0.02 0.02 0.02 0.01 0.00 56 104 19 -85
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.10 +0.09 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.64 +0.06 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.18 +0.06 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.73 +0.10 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.30 0.00 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.89 0.00 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.50 0.00 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.78 0.00 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.10 0.00 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.59 0.00 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.18 -0.03 47 0 74 0
29OCT26 25.00 C 0.00 0.00 0.00 0.87 -0.04 47 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.65 0.00 49 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.45 0.00 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.31 0.00 48 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.21 0.00 48 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.14 0.00 48 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 0.00 50 0 500 0
27NOV26 17.00 C 0.00 0.00 0.00 6.10 -0.06 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.65 -0.12 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.24 -0.05 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.84 -0.09 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.46 -0.08 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.09 -0.14 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.86 -0.01 49 0 8 0
27NOV26 21.00 C 2.80 2.80 2.80 3.11 0.00 46 15 15 +15
27NOV26 22.00 C 0.00 0.00 0.00 2.54 -0.01 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 2.06 -0.01 47 0 75 0
27NOV26 24.00 C 1.63 1.63 1.63 1.65 -0.01 47 15 251 +15
27NOV26 25.00 C 0.00 0.00 0.00 1.30 -0.03 48 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 1.07 0.00 49 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.84 -0.01 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.65 0.00 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.49 -0.01 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.37 -0.01 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.09 0.00 49 0 1,230 0
30DEC26 17.00 C 0.00 0.00 0.00 6.25 -0.13 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.84 -0.13 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.45 -0.11 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.08 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.72 -0.05 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.38 -0.14 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.05 -0.13 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.44 -0.01 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.90 -0.01 46 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.43 -0.01 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.02 -0.01 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.66 -0.04 47 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.38 -0.04 47 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.96 -0.01 48 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.77 -0.01 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 0.00 48 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 0.00 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 0.00 48 0 338 0
30MAR27 17.00 C 0.00 0.00 0.00 6.79 -0.14 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.43 -0.13 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.09 -0.12 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.76 -0.11 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.44 -0.10 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.14 -0.08 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.85 -0.04 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.30 -0.07 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.81 0.00 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.36 -0.01 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.99 +0.01 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.65 +0.01 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.35 +0.01 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.07 -0.01 49 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.83 -0.01 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.61 -0.01 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.40 -0.01 49 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 -0.01 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 -0.04 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.92 +0.02 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.80 0.00 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 -0.01 49 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 7.25 -0.23 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.93 -0.05 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.61 -0.04 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.31 -0.02 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.02 -0.03 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.73 -0.03 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.47 -0.04 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.96 -0.03 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.50 -0.03 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.06 -0.06 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.68 -0.06 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.32 -0.08 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.00 -0.07 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.72 -0.10 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.51 -0.05 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.29 -0.05 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.09 -0.02 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.90 -0.01 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.71 -0.01 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.54 -0.01 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.39 -0.01 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.25 -0.01 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.79 0.00 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.47 -0.01 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.16 -0.01 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.88 -0.01 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.60 -0.01 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.15 -0.04 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.89 -0.06 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.42 -0.06 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.98 -0.07 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.58 -0.08 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.22 -0.08 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.86 -0.11 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.63 -0.05 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.37 -0.03 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.13 -0.03 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.92 -0.02 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.70 -0.01 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.48 -0.01 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.29 -0.01 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.10 -0.02 51 0 0 0
TOTAL CALL 276 9,705 +85
11SEP26 16.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
11SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 22.50 P 0.05 0.05 0.05 0.00 -0.07 0 3 15 0
11SEP26 23.00 P 0.21 0.21 0.21 0.02 -0.23 0 2 0 -60
11SEP26 23.50 P 0.00 0.00 0.00 0.52 -0.08 0 0 0 -30
11SEP26 24.00 P 1.38 1.38 1.38 1.02 -0.03 0 8 0 -23
11SEP26 24.50 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 3.52 0.00 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 4.02 0.00 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 4.52 0.00 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 5.02 0.00 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 5.52 0.00 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 6.02 -0.04 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 6.52 -0.04 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 7.02 -0.04 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 7.52 -0.04 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 8.02 -0.04 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 8.52 -0.04 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 9.02 0.00 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 9.52 0.00 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 10.02 0.00 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 10.52 0.00 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 11.02 -0.04 0 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 33 0
18SEP26 22.00 P 0.28 0.28 0.28 0.21 -0.02 46 45 48 +45
18SEP26 22.50 P 0.49 0.49 0.49 0.37 -0.03 46 30 272 +30
18SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.04 46 0 84 0
18SEP26 23.50 P 0.00 0.00 0.00 0.90 -0.03 47 0 105 0
18SEP26 24.00 P 1.50 1.50 1.50 1.26 -0.03 48 8 8 +8
18SEP26 24.50 P 0.00 0.00 0.00 1.68 +0.03 51 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 2.07 -0.02 44 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 2.54 -0.01 44 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.03 0.00 46 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.52 0.00 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.14 +0.12 87 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.02 0.00 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.02 -0.04 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.52 -0.05 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.02 -0.05 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.52 -0.05 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.02 -0.05 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.52 -0.04 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.02 0.00 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.52 0.00 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 10.02 0.00 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.52 0.00 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 11.02 -0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29SEP26 19.50 P 0.06 0.06 0.06 0.04 -0.01 44 100 200 +100
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 229 0
29SEP26 21.00 P 0.24 0.24 0.24 0.20 -0.02 43 2 76 +2
29SEP26 22.00 P 0.00 0.00 0.00 0.47 -0.03 44 0 86 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 -0.05 45 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.49 -0.09 43 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.25 -0.03 44 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.11 -0.02 43 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.14 +0.08 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.17 0.00 68 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.20 +0.06 80 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.23 +0.10 91 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.26 +0.14 102 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.02 0.00 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.02 0.00 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.02 -0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.02 0.00 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 0.00 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 0.00 48 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.26 0.00 49 0 180 0
29OCT26 19.50 P 0.43 0.43 0.42 0.35 +0.01 49 45 45 +30
29OCT26 20.00 P 0.55 0.55 0.55 0.45 +0.01 48 45 55 +25
29OCT26 21.00 P 0.00 0.00 0.00 0.74 +0.03 49 0 240 0
29OCT26 22.00 P 1.30 1.30 1.21 1.13 +0.01 49 150 285 +38
29OCT26 23.00 P 1.83 1.86 1.79 1.62 0.00 49 55 340 +15
29OCT26 24.00 P 2.48 2.48 2.48 2.22 0.00 50 10 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.82 0.00 48 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.57 0.00 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.51 +0.13 53 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.40 +0.02 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.34 +0.06 59 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.30 +0.08 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.29 +0.09 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.30 +0.14 72 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.29 +0.17 76 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.26 +0.14 79 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.23 +0.15 81 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 0.00 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.51 0.00 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 +0.01 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 +0.02 49 0 268 0
27NOV26 21.00 P 0.00 0.00 0.00 1.12 +0.01 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.55 +0.01 50 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.06 -0.01 50 0 15 0
27NOV26 24.00 P 2.91 2.91 2.91 2.65 -0.01 50 10 37 0
27NOV26 25.00 P 0.00 0.00 0.00 3.32 +0.09 51 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.05 +0.11 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.84 -0.01 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.68 -0.01 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.56 +0.01 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.47 +0.04 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.42 +0.08 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.39 +0.13 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.35 +0.13 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.27 +0.06 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.28 +0.12 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 0.00 48 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 0.00 48 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 0.00 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 0.00 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.05 +0.01 48 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.43 0.00 49 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.88 -0.01 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 2.40 -0.01 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.99 -0.01 49 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.65 0.00 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.36 -0.01 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.11 -0.01 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.93 0.00 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.77 -0.01 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.65 -0.01 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.57 +0.05 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.50 +0.08 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.46 +0.12 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.43 +0.16 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.37 +0.10 63 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.01 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 +0.01 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 +0.01 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 +0.02 49 0 52 0
30MAR27 19.50 P 1.56 1.56 1.56 1.56 +0.01 49 5 5 +5
30MAR27 20.00 P 0.00 0.00 0.00 1.75 0.00 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.17 -0.02 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.70 +0.01 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.23 0.00 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.84 0.00 50 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.47 +0.03 50 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.16 +0.02 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.88 0.00 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.64 +0.02 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.43 +0.02 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.25 +0.02 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.10 +0.04 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.98 +0.07 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.86 +0.08 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.79 +0.12 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.72 +0.15 57 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.35 +0.02 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.51 +0.02 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.69 +0.02 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.89 +0.03 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.09 +0.03 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.31 +0.03 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.58 +0.08 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.06 +0.04 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.60 +0.04 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.18 +0.05 52 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.81 +0.07 52 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.46 +0.09 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.15 +0.06 53 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.85 +0.08 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.60 +0.08 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.35 +0.06 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.15 +0.08 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.96 +0.08 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.77 +0.07 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.63 +0.09 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.50 +0.09 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.36 +0.07 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.74 -0.01 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.93 0.00 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.18 +0.06 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.36 +0.03 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.58 +0.03 51 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.81 +0.03 51 0 0 0
29SEP27 20.00 P 3.04 3.04 3.04 3.01 -0.01 51 1 1 +1
29SEP27 21.00 P 0.00 0.00 0.00 3.62 +0.09 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 +0.02 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.71 +0.03 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.36 +0.05 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.05 +0.09 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.71 +0.06 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.44 +0.07 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.17 +0.05 53 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.94 +0.05 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.71 +0.07 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.19 -0.01 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.99 -0.01 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.79 -0.01 51 0 0 0
TOTAL PUT 519 7,620 +186
ALL CONTRACTS TOTAL 914,738 20,555,836 +176,575
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED